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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.72	23.72	23.72	23.72	23.72	300
November 20, 2025	24.48	23.44	23.44	24.56	23.44	3,404
November 19, 2025	24.22	24.17	24.17	24.22	24.04	1,100
November 18, 2025	23.85	24.02	24.02	24.14	23.85	7,603
November 17, 2025	24.28	24	24	24.42	23.9	36,113
November 14, 2025	24.06	24.43	24.43	24.88	24.06	17,000
November 13, 2025	25.16	24.53	24.53	25.16	24.52	4,300
November 12, 2025	25.6	25.31	25.31	25.6	25.28	600
November 11, 2025	25.38	25.39	25.39	25.44	25.37	5,200
November 10, 2025	25.34	25.42	25.42	25.52	25.12	5,000
November 07, 2025	24.63	25.08	25.08	25.08	24.4	4,116
November 06, 2025	25.41	24.92	24.92	25.41	24.92	8,100
November 05, 2025	25.04	25.33	25.33	25.46	25.04	3,000
November 04, 2025	25.03	24.76	24.76	25.11	24.76	3,700
November 03, 2025	26.03	25.46	25.46	26.03	25.41	3,400
October 31, 2025	25.78	25.89	25.89	25.89	25.62	4,000
October 30, 2025	25.88	25.67	25.67	25.88	25.67	749
October 29, 2025	26.31	25.93	25.93	26.31	25.92	4,900
October 28, 2025	25.88	25.84	25.84	26.04	25.84	9,336
October 27, 2025	25.92	25.65	25.65	25.92	25.59	3,506
October 24, 2025	25.65	25.6	25.6	25.71	25.6	10,519
October 23, 2025	25.14	25.22	25.22	25.31	25.14	2,931
October 22, 2025	25.23	24.87	24.87	25.23	24.67	2,030
October 21, 2025	25.65	25.48	25.48	25.67	25.48	1,200
October 20, 2025	25.79	25.79	25.79	25.79	25.79	500
October 17, 2025	25.63	25.38	25.38	25.63	25.3	733
October 16, 2025	25.82	25.67	25.67	25.86	25.67	1,006
October 15, 2025	26.56	26.28	26.28	26.6	26.28	1,792
October 14, 2025	25.74	26.16	26.16	26.38	25.74	1,200
October 13, 2025	25.67	25.95	25.95	25.95	25.65	2,606
October 10, 2025	25.83	25.05	25.05	25.9	25.05	1,444
October 09, 2025	25.75	25.62	25.62	25.75	25.62	1,000
October 08, 2025	25.55	25.79	25.79	25.79	25.55	600
October 07, 2025	25.86	25.39	25.39	25.86	25.38	911
October 06, 2025	25.69	25.68	25.68	25.72	25.64	1,419
October 03, 2025	25.34	25.38	25.38	25.43	25.32	1,416
October 02, 2025	25.15	25.33	25.33	25.33	25.15	3,718
October 01, 2025	24.97	25.13	25.13	25.13	24.97	2,939
September 30, 2025	25	24.94	24.94	25	24.79	4,390
September 29, 2025	24.77	24.89	24.89	24.92	24.77	1,800
September 26, 2025	24.9	24.77	24.77	24.9	24.69	5,800
September 25, 2025	24.59	24.75	24.75	24.75	24.59	2,600
September 24, 2025	25	24.85	24.85	25.05	24.85	1,000
September 23, 2025	24.93	24.84	24.84	24.93	24.84	2,300
September 22, 2025	24.71	24.99	24.99	25.02	24.7	1,423
September 19, 2025	24.61	24.8	24.8	24.8	24.6	900
September 18, 2025	24.49	24.49	24.49	24.49	24.49	328
September 17, 2025	24.62	24.21	24.21	24.62	24	13,142
September 16, 2025	24.39	24.18	24.18	24.4	24.17	5,623
September 15, 2025	24.08	24.32	24.32	24.32	24.07	3,800
September 12, 2025	24.14	23.9	23.9	24.14	23.9	902
September 11, 2025	24.17	24.11	24.11	24.17	24.09	2,300
September 10, 2025	24.03	23.85	23.85	24.03	23.85	1,600

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