Carbon Collective Climate Solutions U.S. Equity ETF - CCSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.37	27.56	27.56	27.63	27.37	10,345
February 19, 2026	27.18	27.51	27.51	27.52	27.18	2,900
February 18, 2026	27.59	27.43	27.43	27.66	27.3	3,300
February 17, 2026	27.42	27.41	27.41	27.53	27.05	5,700
February 13, 2026	27.15	27.39	27.39	27.39	27.03	2,022
February 12, 2026	28.01	27.18	27.18	28.01	27.18	12,400
February 11, 2026	28.56	27.93	27.93	28.56	27.69	1,600
February 10, 2026	28.32	27.65	27.65	28.32	27.65	2,796
February 09, 2026	27.34	27.79	27.79	27.79	27.34	2,400
February 06, 2026	26.9	27.33	27.33	27.33	26.9	4,000
February 05, 2026	26.49	26.29	26.29	26.7	26.29	1,600
February 04, 2026	27.16	26.8	26.8	27.45	26.43	9,838
February 03, 2026	27.28	27.16	27.16	27.28	26.7	3,029
February 02, 2026	26.38	26.46	26.46	26.55	26.29	3,900
January 30, 2026	26.9	26.35	26.35	26.9	26.33	15,243
January 29, 2026	26.47	27.04	27.04	27.04	26.47	2,780
January 28, 2026	26.97	27.17	27.17	27.17	26.76	13,900
January 27, 2026	26.4	26.79	26.79	26.84	26.4	2,614
January 26, 2026	26.83	26.57	26.57	26.87	26.5	27,100
January 23, 2026	26.54	26.65	26.65	26.67	26.54	8,600
January 22, 2026	26.74	26.6	26.6	26.74	26.6	1,719
January 21, 2026	26.32	26.48	26.48	26.52	26.17	7,405
January 20, 2026	25.97	26.05	26.05	26.14	25.95	4,617
January 16, 2026	26.34	26.3	26.3	26.34	26.17	36,300
January 15, 2026	25.96	26.06	26.06	26.08	25.92	4,300
January 14, 2026	25.73	25.88	25.88	25.88	25.68	2,500
January 13, 2026	26	25.84	25.84	26.01	25.84	2,843
January 12, 2026	25.98	25.91	25.91	25.98	25.78	1,400
January 09, 2026	25.67	25.57	25.57	25.67	25.48	667
January 08, 2026	25.23	25.31	25.31	25.32	25.23	2,346
January 07, 2026	25.52	25.33	25.33	25.53	25.33	5,800
January 06, 2026	25.56	25.75	25.75	25.8	25.51	7,400
January 05, 2026	25.58	25.61	25.61	25.65	25.46	4,600
January 02, 2026	24.97	25.26	25.26	25.27	24.96	4,463
December 31, 2025	24.82	24.57	24.57	24.82	24.57	4,225
December 30, 2025	25	24.84	24.84	25.05	24.84	10,846
December 29, 2025	24.98	24.98	24.98	25.01	24.98	1,740
December 26, 2025	25.24	25.31	25.31	25.31	25.24	1,192
December 24, 2025	25.29	25.33	25.33	25.33	25.25	1,023
December 23, 2025	25.29	25.25	25.25	25.29	25.25	1,119
December 22, 2025	25.27	25.33	25.33	25.37	25.25	700
December 19, 2025	24.95	25.05	25.05	25.09	24.95	726
December 18, 2025	24.71	24.65	24.65	24.71	24.52	748
December 17, 2025	24.82	24.25	24.25	24.82	24.25	1,009
December 16, 2025	24.67	24.78	24.78	24.78	24.67	7,000
December 15, 2025	25	24.81	24.81	25	24.81	1,700
December 12, 2025	25.6	25	25	25.6	25	1,000
December 11, 2025	25.18	25.64	25.64	25.64	25.18	4,100
December 10, 2025	25.47	25.3	25.3	25.47	24.95	1,900
December 09, 2025	25.02	24.95	24.95	25.15	24.95	1,239
December 08, 2025	25.69	25.04	25.04	25.69	25.04	900
December 05, 2025	25.28	25.17	25.17	25.39	25.17	700
December 04, 2025	25.13	25.33	25.33	25.38	25.13	1,600
December 03, 2025	24.68	24.92	24.92	24.92	24.68	925
December 02, 2025	24.76	24.71	24.71	24.76	24.71	1,300
December 01, 2025	24.91	24.62	24.62	24.91	24.62	931
November 28, 2025	25.07	25.07	25.07	25.07	25.07	128
November 26, 2025	24.67	24.83	24.83	24.88	24.67	1,043
November 25, 2025	24.09	24.47	24.47	24.52	24.07	2,315
November 24, 2025	23.93	24.07	24.07	24.1	23.93	2,438

Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) NASDAQ