Carbon Collective Climate... (CCSO)
NASDAQ: CCSO
· Real-Time Price · USD
23.72
0.20 (0.84%)
At close: Aug 18, 2025, 3:59 PM
23.68
-0.15%
After-hours: Aug 18, 2025, 04:10 PM EDT
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.04% | 300 |
| Aug 7, 2025 | 23.51 | 23.56 | 23.49 | 23.51 | 23.51 | -0.04% | 5,100 |
| Aug 6, 2025 | 23.54 | 23.55 | 23.52 | 23.52 | 23.52 | -0.13% | 800 |
| Aug 5, 2025 | 23.64 | 23.64 | 23.38 | 23.55 | 23.55 | 0.04% | 1,900 |
| Aug 4, 2025 | 23.60 | 23.60 | 23.49 | 23.54 | 23.54 | 1.12% | 1,400 |
| Aug 1, 2025 | 23.03 | 23.28 | 23.03 | 23.28 | 23.28 | -1.48% | 1,411 |
| Jul 31, 2025 | 23.83 | 23.86 | 23.61 | 23.63 | 23.63 | -0.25% | 2,500 |
| Jul 30, 2025 | 23.88 | 23.88 | 23.61 | 23.69 | 23.69 | -1.17% | 2,400 |
| Jul 29, 2025 | 24.79 | 24.79 | 23.96 | 23.97 | 23.97 | -2.20% | 1,627 |
| Jul 28, 2025 | 24.71 | 24.71 | 24.49 | 24.51 | 24.51 | -0.85% | 2,746 |
| Jul 25, 2025 | 24.51 | 24.72 | 24.51 | 24.72 | 24.72 | 0.90% | 700 |
| Jul 24, 2025 | 24.53 | 24.53 | 24.49 | 24.50 | 24.50 | -0.33% | 1,400 |
| Jul 23, 2025 | 24.59 | 24.61 | 24.44 | 24.58 | 24.58 | 2.16% | 7,934 |
| Jul 22, 2025 | 23.82 | 24.06 | 23.82 | 24.06 | 24.06 | 0.92% | 931 |