Carbon Collective Short D... (CCSB)
NASDAQ: CCSB
· Real-Time Price · USD
20.60
0.02 (0.10%)
At close: Sep 11, 2025, 10:20 AM
CCSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.50 | 20.58 | 20.50 | 20.53 | 20.53 | -12.11% | 14,555 |
| Sep 9, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 13.78% | 300 |
| Sep 8, 2025 | 20.59 | 20.59 | 20.53 | 20.53 | 20.53 | 0.15% | 1,500 |
| Sep 5, 2025 | 20.55 | 22.00 | 19.81 | 20.50 | 20.50 | -0.05% | 16,600 |
| Sep 4, 2025 | 20.45 | 20.56 | 20.45 | 20.51 | 20.51 | 0.05% | 4,900 |
| Sep 3, 2025 | 20.49 | 20.52 | 20.44 | 20.50 | 20.50 | 0.15% | 13,900 |
| Sep 2, 2025 | 20.38 | 20.47 | 20.38 | 20.47 | 20.47 | -0.15% | 1,100 |
| Aug 29, 2025 | 20.43 | 20.51 | 20.43 | 20.50 | 20.50 | -0.05% | 2,000 |
| Aug 28, 2025 | 20.43 | 20.51 | 20.43 | 20.51 | 20.51 | -0.05% | 3,600 |
| Aug 27, 2025 | 20.50 | 20.52 | 20.50 | 20.52 | 20.45 | 0.00% | 200 |
| Aug 26, 2025 | 20.53 | 20.54 | 20.52 | 20.52 | 20.45 | 0.10% | 2,200 |
| Aug 25, 2025 | 20.54 | 20.54 | 20.48 | 20.50 | 20.43 | 0.00% | 300 |
| Aug 22, 2025 | 20.53 | 20.53 | 20.50 | 20.50 | 20.44 | 0.24% | 700 |
| Aug 21, 2025 | 20.50 | 20.50 | 20.45 | 20.45 | 20.38 | -0.20% | 900 |
| Aug 20, 2025 | 20.52 | 20.53 | 20.49 | 20.49 | 20.42 | 0.05% | 1,600 |
| Aug 19, 2025 | 20.52 | 20.52 | 20.48 | 20.48 | 20.41 | 0.05% | 1,800 |
| Aug 18, 2025 | 20.52 | 20.52 | 20.47 | 20.47 | 20.40 | 0.00% | 3,100 |
| Aug 15, 2025 | 20.52 | 20.52 | 20.44 | 20.47 | 20.40 | -0.10% | 800 |
| Aug 14, 2025 | 20.50 | 20.50 | 20.45 | 20.49 | 20.42 | -0.05% | 600 |
| Aug 13, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.43 | 0.20% | 1,100 |