Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) Chart & Stock Price History → Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad) Free CCSO Stock Alerts $19.48 +0.23 (+1.19%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsRatingsShort InterestSocial MediaStock AnalysisChartDividendHoldingsRatingsShort InterestSocial Media Carbon Collective Climate Solutions U.S. Equity ETF Stock Price Performance5 Day Performance+1.01%1 Month Performance+3.36%3 Month Performance+6.36%6 Month Performance+9.77%Year-To-Date Performance-0.80%1 Year Performance+9.10% Receive CCSO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Carbon Collective Climate Solutions U.S. Equity ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsMy system predicted the BA collapse – now it’s issuing an AI warningEven after several plane crashes and equipment malfunctions... a congressional hearing... and the worst PR firestorm in recent memory... The FTC's commission chair Lina Khan still deems Boeing (BA), "too big to fail" Click to see why a similar situation is currently brewing in the AI market... CCSO Stock Chart for Tuesday, May, 14, 2024 CCSO Chart by TradingView Carbon Collective Climate Solutions U.S. Equity ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$19.25$19.48+1.21%$19.55$19.452,420 shs$27.28 million05/13/2024$19.17$19.25+0.40%$19.29$19.25538 shs$26.95 million05/10/2024$19.29$19.17-0.61%$19.36$19.171,590 shs$26.84 million05/09/2024$19.04$19.29+1.29%$19.31$19.24452 shs$27.00 million05/08/2024$19.23$19.04-0.98%$19.07$19.04292 shs$26.66 million05/07/2024$19.36$19.23-0.66%$19.37$19.221,298 shs$26.93 million Get the Latest News and Ratings for CCSO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carbon Collective Climate Solutions U.S. Equity ETF and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$19.03$19.36+1.72%$19.40$19.351,620 shs$27.10 million05/03/2024$18.83$19.03+1.06%$19.14$18.959,670 shs$26.64 million05/02/2024$18.49$18.83+1.84%$18.83$18.513,896 shs$26.36 million05/01/2024$18.53$18.49-0.22%$18.65$18.471,055 shs$25.89 million04/30/2024$18.99$18.53-2.42%$18.87$18.53724 shs$25.94 million04/29/2024$18.55$18.99+2.40%$19.03$18.861,758 shs$26.59 million04/26/2024$18.31$18.55+1.29%$18.63$18.511,687 shs$25.96 million04/25/2024$18.14$18.31+0.92%$18.31$17.95815 shs$25.63 million04/24/2024$18.15$18.14-0.03%$18.35$18.052,712 shs$25.40 million04/23/2024$18.05$18.15+0.53%$18.23$18.141,522 shs$25.41 million04/22/2024$18.03$18.05+0.12%$18.18$17.872,919 shs$25.28 million04/19/2024$18.17$18.03-0.77%$18.24$18.00629 shs$25.24 million04/18/2024$18.29$18.17-0.66%$18.50$18.1716,436 shs$25.07 million04/17/2024$18.29$18.29+0.01%$18.49$18.291,877 shs$25.24 million04/16/2024$18.45$18.29-0.88%$18.51$18.1713,767 shs$25.24 million04/15/2024$18.85$18.45-2.13%$19.21$18.452,310 shs$25.46 million04/12/2024$19.20$18.85-1.82%$19.40$18.815,588 shs$26.01 million04/11/2024$19.23$19.20-0.16%$19.20$19.002,843 shs$26.50 million04/10/2024$19.50$19.23-1.38%$19.23$19.143,229 shs$26.54 million04/09/2024$19.27$19.50+1.19%$19.55$19.325,368 shs$26.91 million04/08/2024$19.12$19.27+0.81%$19.36$19.177,250 shs$26.59 million04/05/2024$19.04$19.11+0.37%$19.17$19.055,450 shs$26.37 million04/04/2024$19.25$19.04-1.09%$19.47$19.021,745 shs$23.42 million04/03/2024$19.08$19.25+0.89%$19.29$19.0411,483 shs$23.68 million04/02/2024$19.34$19.08-1.35%$19.11$19.002,560 shs$23.47 million04/01/2024$19.31$19.34+0.17%$19.49$19.342,332 shs$23.79 million03/29/2024$19.31$19.31$19.36$19.281,458 shs$23.75 million03/28/2024$19.25$19.31+0.28%$19.45$19.281,458 shs$23.75 million03/27/2024$18.85$19.25+2.13%$19.25$19.051,370 shs$23.68 million03/26/2024$19.00$18.85-0.79%$19.08$18.852,589 shs$23.19 million03/25/2024$18.99$19.00+0.05%$19.16$18.991,738 shs$23.37 million03/22/2024$19.19$18.99-1.04%$19.10$18.85865 shs$23.36 million03/21/2024$19.08$19.19+0.56%$19.27$19.197,145 shs$23.60 million03/20/2024$18.78$19.08+1.62%$19.13$18.7890,753 shs$23.47 millionMy system predicted the BA collapse – now it’s issuing an AI warning (Ad)Even after several plane crashes and equipment malfunctions... a congressional hearing... and the worst PR firestorm in recent memory... The FTC's commission chair Lina Khan still deems Boeing (BA), "too big to fail" Click to see why a similar situation is currently brewing in the AI market...03/19/2024$18.76$18.78+0.09%$18.83$18.662,032 shs$23.10 million03/18/2024$18.73$18.76+0.18%$18.88$18.714,533 shs$23.08 million03/15/2024$18.54$18.73+1.05%$18.73$18.692,411 shs$23.04 million03/14/2024$18.82$18.54-1.51%$18.77$18.482,573 shs$22.80 million03/13/2024$18.90$18.82-0.42%$18.98$18.82577 shs$23.15 million03/12/2024$18.78$18.90+0.64%$18.90$18.831,694 shs$23.25 million03/11/2024$18.83$18.78-0.27%$18.98$18.754,208 shs$23.10 million03/08/2024$18.89$18.83-0.34%$19.11$18.831,391 shs$23.16 million03/07/2024$18.66$18.89+1.25%$18.93$18.82792 shs$23.24 million03/06/2024$18.51$18.66+0.81%$18.77$18.66630 shs$22.95 million03/05/2024$18.70$18.51-1.02%$18.64$18.453,908 shs$22.77 million03/04/2024$19.05$18.70-1.82%$19.00$18.682,888 shs$23.00 million03/01/2024$19.00$19.05+0.26%$19.11$19.021,480 shs$23.43 million02/29/2024$18.78$19.00+1.17%$19.00$19.0050 shs$23.37 million02/28/2024$18.85$18.78-0.40%$18.89$18.785,143 shs$23.10 million02/27/2024$18.55$18.85+1.64%$18.87$18.803,853 shs$23.19 million02/26/2024$18.21$18.55+1.84%$18.57$18.4650,576 shs$22.82 million02/23/2024$18.26$18.21-0.27%$18.23$18.17902 shs$22.40 million02/22/2024$18.30$18.26-0.22%$18.26$18.241,386 shs$22.46 million02/21/2024$18.30$18.30$18.52$18.235,631 shs$22.51 million02/20/2024$18.55$18.30-1.35%$18.31$18.261,154 shs$22.51 million02/19/2024$18.55$18.55$18.67$18.55900 shs$22.82 million02/16/2024$18.58$18.55-0.16%$18.67$18.55928 shs$22.82 million02/15/2024$18.32$18.58+1.43%$18.58$18.481,020 shs$22.85 million02/14/2024$17.92$18.32+2.22%$18.32$18.043,943 shs$22.53 million02/13/2024$18.45$17.92-2.87%$18.11$17.922,445 shs$22.04 million Related Companies: FDNI Stock Chart BLLD Stock Chart BITS Stock Chart GFGF Stock Chart EMIF Stock Chart GXTG Stock Chart UFO Stock Chart MCSE Stock Chart EQRR Stock Chart DEMZ Stock Chart Receive CCSO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carbon Collective Climate Solutions U.S. Equity ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CCSO) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersDid Intel Just Dethrone Nvidia?Chaikin AnalyticsRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressCharles Payne Demystifies OptionsUnstoppable ProsperityElon to Transform U.S. Economy? Porter & CompanyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carbon Collective Climate Solutions U.S. Equity ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.