Carbon Collective Short D... (CCSB)
NASDAQ: CCSB
· Real-Time Price · USD
20.52
0.02 (0.10%)
At close: Aug 19, 2025, 10:38 AM
CCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.52 | 20.52 | 20.47 | 20.47 | 20.47 | 0.00% | 3,090 |
| Aug 15, 2025 | 20.52 | 20.52 | 20.44 | 20.47 | 20.47 | -0.10% | 800 |
| Aug 14, 2025 | 20.50 | 20.50 | 20.45 | 20.49 | 20.49 | -0.05% | 600 |
| Aug 13, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.20% | 1,100 |
| Aug 12, 2025 | 20.49 | 20.49 | 20.44 | 20.46 | 20.46 | 0.10% | 800 |
| Aug 11, 2025 | 20.40 | 20.44 | 20.40 | 20.44 | 20.44 | 0.05% | 300 |
| Aug 8, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.20% | 100 |
| Aug 7, 2025 | 20.43 | 20.47 | 20.43 | 20.47 | 20.47 | 0.00% | 200 |
| Aug 6, 2025 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | -0.10% | 500 |
| Aug 5, 2025 | 20.54 | 20.54 | 20.49 | 20.49 | 20.49 | 0.24% | 800 |
| Aug 4, 2025 | 20.51 | 20.52 | 20.44 | 20.44 | 20.44 | -0.15% | 1,600 |
| Aug 1, 2025 | 20.47 | 20.48 | 20.39 | 20.47 | 20.47 | 0.39% | 1,000 |
| Jul 31, 2025 | 20.39 | 20.42 | 20.39 | 20.39 | 20.39 | 0.05% | 1,000 |
| Jul 30, 2025 | 20.31 | 20.38 | 20.31 | 20.38 | 20.38 | -0.39% | 300 |
| Jul 29, 2025 | 20.48 | 20.48 | 20.46 | 20.46 | 20.38 | 0.15% | 700 |
| Jul 28, 2025 | 20.47 | 20.47 | 20.43 | 20.43 | 20.35 | -0.05% | 1,300 |
| Jul 25, 2025 | 20.47 | 20.47 | 20.44 | 20.44 | 20.36 | 0.10% | 400 |
| Jul 24, 2025 | 20.44 | 20.44 | 20.42 | 20.42 | 20.33 | 0.00% | 500 |
| Jul 23, 2025 | 20.47 | 20.47 | 20.42 | 20.42 | 20.34 | -0.39% | 2,100 |
| Jul 22, 2025 | 20.47 | 20.50 | 20.47 | 20.50 | 20.42 | 0.39% | 1,500 |