Get the Stockscreener App
16.18
1.01%
-0.165
Kraneshares California Carbon Allowance Strategy Etf Stock (KCCA) Price History
The historical daily chart and data for Kraneshares California Carbon Allowance Strategy Etf stock (KCCA), show that the latest closing stock price as of February 07, 2025, is $16.18.
- Kraneshares California Carbon Allowance Strategy Etf all-time high stock price is $31.52, occurred on February 06, 2024.
- The lowest Kraneshares California Carbon Allowance Strategy Etf stock price recorded was $16.15 on January 28, 2025. Since then, Kraneshares California Carbon Allowance Strategy Etf's stock price has risen over 0.15% to $16.18 now.
- The 52-week high stock price for KCCA is $31.34, representing a 93.76% increase from the current share price, occurred on February 22, 2024.
- The 52-week low stock price for KCCA is $16.15, indicating a -0.15% decrease from the current share price, occurred on January 28, 2025.
- The closing price of Kraneshares California Carbon Allowance Strategy Etf (KCCA) stock in the beginning of 2024 was $25.58. The stock closed the year at $25.03, a loss of over -2.16% for the year.
The table below shows more information about KCCA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $16.26 | $16.07 | $0.19 | 35,811.0 | -1.19% |
| Feb 06, 2025 | $16.37 | $16.25 | $0.12 | 104,437.0 | -0.84% |
| Feb 05, 2025 | $16.71 | $16.38 | $0.3289 | 90,687.0 | -0.56% |
| Feb 04, 2025 | $16.76 | $16.55 | $0.21 | 6,939.0 | +0.12% |
| Feb 03, 2025 | $16.95 | $16.51 | $0.44 | 31,590.0 | -1.84% |
| Jan 31, 2025 | $16.86 | $16.58 | $0.28 | 77,974.0 | +0.66% |
| Jan 30, 2025 | $17.10 | $16.67 | $0.4271 | 76,758.0 | -0.53% |
| Jan 29, 2025 | $16.98 | $16.49 | $0.49 | 34,972.0 | +1.45% |
| Jan 28, 2025 | $16.78 | $16.15 | $0.63 | 95,823.0 | +1.03% |
| Jan 27, 2025 | $16.84 | $16.40 | $0.44 | 48,284.0 | -2.49% |
| Jan 24, 2025 | $16.93 | $16.66 | $0.27 | 39,894.0 | -0.18% |
| Jan 23, 2025 | $17.19 | $16.84 | $0.345 | 20,406.0 | -1.40% |
| Jan 22, 2025 | $17.16 | $16.69 | $0.4705 | 108,054.0 | +0.35% |
| Jan 21, 2025 | $17.36 | $16.72 | $0.6372 | 78,458.0 | -2.23% |
| Jan 17, 2025 | $17.78 | $17.40 | $0.38 | 13,072.0 | -0.57% |
| Jan 16, 2025 | $17.90 | $17.31 | $0.59 | 38,483.0 | +1.39% |
| Jan 15, 2025 | $17.66 | $16.81 | $0.8499 | 148,712.0 | -0.40% |
| Jan 14, 2025 | $18.95 | $17.38 | $1.57 | 76,494.0 | -8.65% |
| Jan 13, 2025 | $19.04 | $18.70 | $0.3381 | 9,790.0 | +1.74% |
| Jan 10, 2025 | $18.89 | $18.66 | $0.2291 | 56,791.0 | -1.06% |
| Jan 08, 2025 | $19.33 | $18.73 | $0.5966 | 16,464.0 | -3.03% |
Kraneshares California Carbon Allowance Strategy Etf Stock (KCCA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kraneshares California Carbon Allowance Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KCCA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraneshares California Carbon Allowance Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kraneshares California Carbon Allowance Strategy Etf Stock (KCCA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $16.95 | $16.07 | $0.88 | 269,464.0 | -4.24% |
| Jan, 2025 | $19.99 | $16.15 | $3.84 | 1,024,623.0 | -14.07% |
Kraneshares California Carbon Allowance Strategy Etf Stock (KCCA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.75 | $19.00 | $1.75 | 6,120,857.0 | -5.19% |
| Nov, 2024 | $23.23 | $19.64 | $3.59 | 950,934.0 | -9.49% |
| Oct, 2024 | $23.39 | $21.36 | $2.03 | 1,110,973.0 | +5.29% |
| Sep, 2024 | $21.71 | $20.18 | $1.54 | 724,813.0 | +3.26% |
| Aug, 2024 | $21.00 | $18.13 | $2.87 | 2,158,459.0 | +3.32% |
| Jul, 2024 | $23.04 | $18.98 | $4.06 | 2,198,959.0 | -9.82% |
| Jun, 2024 | $28.21 | $22.05 | $6.16 | 3,065,554.0 | -20.42% |
| May, 2024 | $29.51 | $27.89 | $1.62 | 931,303.0 | -0.04% |
| Apr, 2024 | $29.37 | $27.50 | $1.87 | 1,064,385.0 | -1.68% |
| Mar, 2024 | $30.63 | $25.14 | $5.49 | 1,724,873.0 | -5.76% |
| Feb, 2024 | $31.52 | $29.46 | $2.06 | 925,732.0 | -1.94% |
| Jan, 2024 | $31.30 | $29.78 | $1.52 | 939,380.0 | +2.81% |
Kraneshares California Carbon Allowance Strategy Etf Stock (KCCA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.00 | $29.61 | $1.39 | 891,730.0 | +0.11% |
| Nov, 2023 | $30.75 | $29.45 | $1.30 | 1,097,777.0 | +2.00% |
| Oct, 2023 | $29.78 | $27.99 | $1.79 | 837,850.0 | +3.74% |
| Sep, 2023 | $29.38 | $28.17 | $1.21 | 444,827.0 | -0.75% |
| Aug, 2023 | $28.86 | $27.56 | $1.30 | 480,724.0 | -0.90% |
| Jul, 2023 | $29.16 | $25.24 | $3.92 | 991,171.0 | +13.85% |
| Jun, 2023 | $26.04 | $24.39 | $1.65 | 394,621.0 | +3.71% |
| May, 2023 | $25.05 | $24.07 | $0.98 | 449,337.0 | -1.33% |
| Apr, 2023 | $25.04 | $23.73 | $1.31 | 523,685.0 | +4.19% |
| Mar, 2023 | $24.00 | $23.23 | $0.77 | 407,231.0 | +0.00% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):