Carbon Collective Climate... (CCSO)
NASDAQ: CCSO
· Real-Time Price · USD
24.89
0.12 (0.50%)
At close: Sep 29, 2025, 3:59 PM
24.89
-0.02%
After-hours: Sep 29, 2025, 04:10 PM EDT
CCSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 24.77 | 24.92 | 24.77 | 24.89 | 24.89 | 0.48% | 1,794 |
| Sep 26, 2025 | 24.90 | 24.90 | 24.69 | 24.77 | 24.77 | 0.08% | 5,800 |
| Sep 25, 2025 | 24.59 | 24.75 | 24.59 | 24.75 | 24.75 | -0.40% | 2,600 |
| Sep 24, 2025 | 25.00 | 25.05 | 24.85 | 24.85 | 24.85 | 0.04% | 1,000 |
| Sep 23, 2025 | 24.93 | 24.93 | 24.84 | 24.84 | 24.84 | -0.60% | 2,300 |
| Sep 22, 2025 | 24.71 | 25.02 | 24.70 | 24.99 | 24.99 | 0.77% | 1,423 |
| Sep 19, 2025 | 24.61 | 24.80 | 24.60 | 24.80 | 24.80 | 1.27% | 900 |
| Sep 18, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.16% | 328 |
| Sep 17, 2025 | 24.62 | 24.62 | 24.00 | 24.21 | 24.21 | 0.12% | 13,142 |
| Sep 16, 2025 | 24.39 | 24.40 | 24.17 | 24.18 | 24.18 | -0.58% | 5,623 |
| Sep 15, 2025 | 24.08 | 24.32 | 24.07 | 24.32 | 24.32 | 1.76% | 3,800 |
| Sep 12, 2025 | 24.14 | 24.14 | 23.90 | 23.90 | 23.90 | -0.87% | 902 |
| Sep 11, 2025 | 24.17 | 24.17 | 24.09 | 24.11 | 24.11 | 1.09% | 2,300 |
| Sep 10, 2025 | 24.03 | 24.03 | 23.85 | 23.85 | 23.85 | 0.63% | 1,600 |
| Sep 9, 2025 | 23.85 | 23.85 | 23.68 | 23.70 | 23.70 | -0.63% | 3,007 |
| 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 |