Nasdaq · CCSO · ETF
Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) ETF price history
Every Nasdaq trading session of Carbon Collective Climate Solutions U.S. Equity ETF from Sep 21, 2022 to Sep 28, 2026: 1,008 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCSO adjusted close, 2022 to 2026
- $29.97
- All time high, 2026
- $31.00
- 52 week high, $23.30 low
- 1,008
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CCSO key facts
- Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) closed at $24.66 on Sep 28, 2026 on Nasdaq.
- CCSO's all time high close is $29.97, set on Jun 2, 2026; its all time low close is $15.96 on Oct 27, 2023.
- CCSO's 52 week range is $23.30 to $31.00.
- CCSO returned +0.2% over the year to Sep 28, 2026.
- Since Sep 21, 2022 CCSO returned +30%, +6.8% a year compounded.
- CCSO's deepest drawdown was -23.7% from Jul 31, 2023 to Oct 27, 2023.
- DataCedar holds 1,008 daily sessions of CCSO history from Sep 21, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CCSO price chart, 2022 to 2026
CCSO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -10.5% |
| 6 months | -1.2% |
| Year to date | -0.7% |
| 1 year | +0.2% |
| 3 years | +36.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 21, 2022 | +30.4% |
| Compound annual growth, 4.0 years | +6.8% |
CCSO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.97 on Jun 2, 2026
- All time low close
- $15.96 on Oct 27, 2023
- 52 week high
- $31.00 on May 1, 2026
- 52 week low
- $23.30 on Nov 20, 2025
- Deepest drawdown
- -23.7% from Jul 31, 2023 to Oct 27, 2023, recovered Nov 7, 2024
- Best single session
- +9.1% on Apr 9, 2025
- Worst single session
- -5.9% on Apr 4, 2025
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2024, +4%
CCSO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 21, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.87 | $31.00 | $24.66 | $24.66 | +0.3% | 787.1K | 185 |
| 2025 | $20.36 | $26.44 | $16.70 | $24.57 | +21.8% | 722.4K | 250 |
| 2024 | $19.27 | $22.28 | $17.24 | $20.18 | +3.9% | 1M | 252 |
| 2023 | $16.96 | $20.91 | $15.96 | $19.42 | +14.6% | 809.3K | 250 |
| 2022 | $19.27 | $21.75 | $16.22 | $16.95 | n/a | 1.3M | 71 |
CCSO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.66 | -5.1% |
| August 2026 | $25.98 | -0.5% |
| July 2026 | $26.13 | -6.4% |
| June 2026 | $27.92 | -4.3% |
| May 2026 | $29.17 | +1.6% |
| April 2026 | $28.70 | +11.9% |
| March 2026 | $25.65 | -6.6% |
| February 2026 | $27.46 | +4.2% |
| January 2026 | $26.35 | +7.2% |
| December 2025 | $24.57 | -1.4% |
| November 2025 | $24.91 | -3.2% |
| October 2025 | $25.73 | +3.8% |
About the CCSO data
Daily bars. 1,008 sessions from Sep 21, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCSO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- CCNR ALPS/CoreCommodity Natural Resources ETF
- CCOI Cogent Communications Holdings, INC.
- CCSB Carbon Collective Short Duration Green Bond ETF
- CCSI Consensus Cloud Solutions, Inc.
- CCTG CCSC Technology International Holdings Ltd
- CCXI Churchill Capital Corp XI
- CCXIU Churchill Capital Corp XI
- CCXIW Churchill Capital Corp XI
Common questions
CCSO share price history
