Carbon Collective Climate... (CCSO)
NASDAQ: CCSO
· Real-Time Price · USD
23.64
-0.21 (-0.86%)
At close: Sep 09, 2025, 10:37 AM
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.92 | 23.92 | 23.74 | 23.85 | 23.85 | 0.51% | 1,548 |
| Sep 5, 2025 | 23.91 | 23.91 | 23.50 | 23.73 | 23.73 | 0.25% | 2,700 |
| Sep 4, 2025 | 23.47 | 23.67 | 23.47 | 23.67 | 23.67 | 0.38% | 1,100 |
| Sep 3, 2025 | 23.58 | 23.62 | 23.58 | 23.58 | 23.58 | 0.04% | 1,116 |
| Sep 2, 2025 | 23.36 | 23.60 | 23.36 | 23.57 | 23.57 | -1.22% | 4,300 |
| Aug 29, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.04% | 200 |
| Aug 28, 2025 | 24.14 | 24.14 | 24.11 | 24.11 | 24.11 | 0.42% | 2,004 |
| Aug 27, 2025 | 24.00 | 24.11 | 24.00 | 24.01 | 24.01 | -0.46% | 2,000 |
| Aug 26, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.13% | 345 |
| Aug 25, 2025 | 24.02 | 24.04 | 23.85 | 23.85 | 23.85 | -0.71% | 3,823 |
| Aug 22, 2025 | 23.87 | 24.09 | 23.87 | 24.02 | 24.02 | 3.09% | 1,000 |
| Aug 21, 2025 | 23.31 | 23.38 | 23.30 | 23.30 | 23.30 | -0.09% | 749 |
| Aug 20, 2025 | 23.28 | 23.37 | 23.28 | 23.32 | 23.32 | -0.68% | 3,108 |
| Aug 19, 2025 | 23.63 | 23.67 | 23.37 | 23.48 | 23.48 | -0.89% | 3,819 |
| Aug 18, 2025 | 23.59 | 23.69 | 23.55 | 23.69 | 23.69 | 0.72% | 3,147 |
| Aug 15, 2025 | 23.39 | 23.60 | 23.37 | 23.52 | 23.52 | 0.30% | 3,630 |
| Aug 14, 2025 | 23.54 | 23.55 | 23.41 | 23.45 | 23.45 | -1.55% | 1,529 |
| Aug 13, 2025 | 23.83 | 23.83 | 23.64 | 23.82 | 23.82 | 0.42% | 4,526 |
| Aug 12, 2025 | 23.51 | 23.72 | 23.51 | 23.72 | 23.72 | 1.19% | 2,107 |
| Aug 11, 2025 | 23.59 | 23.59 | 23.44 | 23.44 | 23.44 | -0.34% | 3,405 |