Get the Stockscreener App
16.54
0.78%
-0.13
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 July 27, 2026, is $16.54.
- 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 $13.61 on April 09, 2025. Since then, Kraneshares California Carbon Allowance Strategy Etf's stock price has risen over 21.52% to $16.54 now.
- The 52-week high stock price for KCCA is $18.16, representing a 9.79% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for KCCA is $14.57, indicating a -11.91% decrease from the current share price, occurred on March 13, 2026.
- The closing price of Kraneshares California Carbon Allowance Strategy Etf (KCCA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $16.66 | $16.54 | $0.1218 | 12,716.0 | -0.78% |
| Jul 24, 2026 | $16.75 | $16.61 | $0.137 | 12,151.0 | -0.83% |
| Jul 23, 2026 | $17.06 | $16.28 | $0.78 | 17,158.0 | -1.52% |
| Jul 22, 2026 | $17.20 | $17.04 | $0.16 | 7,116.0 | +0.41% |
| Jul 21, 2026 | $17.12 | $17.00 | $0.1199 | 4,357.0 | +0.00% |
| Jul 20, 2026 | $17.18 | $17.00 | $0.18 | 6,043.0 | -0.93% |
| Jul 17, 2026 | $17.24 | $17.10 | $0.14 | 11,785.0 | +0.12% |
| Jul 16, 2026 | $17.24 | $17.09 | $0.15 | 11,952.0 | -1.47% |
| Jul 15, 2026 | $17.51 | $17.37 | $0.14 | 11,006.0 | -0.43% |
| Jul 14, 2026 | $17.55 | $17.46 | $0.09 | 12,966.0 | +0.34% |
| Jul 13, 2026 | $17.48 | $17.41 | $0.07 | 70,787.0 | +0.00% |
| Jul 10, 2026 | $17.42 | $17.34 | $0.085 | 39,238.0 | +0.99% |
| Jul 09, 2026 | $17.34 | $17.21 | $0.125 | 7,647.0 | +0.05% |
| Jul 08, 2026 | $17.40 | $17.22 | $0.18 | 15,291.0 | +0.24% |
| Jul 07, 2026 | $17.40 | $17.16 | $0.24 | 5,790.0 | +0.17% |
| Jul 06, 2026 | $17.29 | $17.08 | $0.205 | 15,202.0 | +0.47% |
| Jul 02, 2026 | $17.09 | $17.04 | $0.0492 | 3,087.0 | +0.29% |
| Jul 01, 2026 | $17.07 | $16.98 | $0.09 | 39,124.0 | +0.15% |
| Jun 30, 2026 | $17.02 | $16.92 | $0.0994 | 6,811.0 | -0.21% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $17.55 | $16.28 | $1.27 | 316,132.0 | -2.73% |
| Jun, 2026 | $17.25 | $16.05 | $1.20 | 1,295,065.0 | +5.82% |
| May, 2026 | $16.25 | $14.87 | $1.38 | 795,373.0 | +7.13% |
| Apr, 2026 | $15.28 | $14.78 | $0.495 | 458,854.0 | +1.21% |
| Mar, 2026 | $15.46 | $14.57 | $0.895 | 825,942.0 | -1.76% |
| Feb, 2026 | $15.43 | $15.05 | $0.38 | 709,811.0 | -0.85% |
| Jan, 2026 | $17.95 | $15.16 | $2.79 | 987,655.0 | -9.49% |
Kraneshares California Carbon Allowance Strategy Etf Stock (KCCA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.07 | $16.00 | $1.07 | 1,531,102.0 | +4.01% |
| Nov, 2025 | $17.55 | $16.01 | $1.54 | 692,272.0 | -8.37% |
| Oct, 2025 | $18.05 | $17.11 | $0.94 | 1,315,569.0 | +2.93% |
| Sep, 2025 | $18.16 | $15.04 | $3.12 | 2,286,952.0 | +5.50% |
| Aug, 2025 | $16.22 | $15.32 | $0.8999 | 1,735,441.0 | +4.59% |
| Jul, 2025 | $15.65 | $15.23 | $0.42 | 530,700.0 | -0.32% |
| Jun, 2025 | $15.62 | $14.52 | $1.10 | 1,056,903.0 | +6.23% |
| May, 2025 | $15.76 | $14.36 | $1.40 | 710,130.0 | -1.02% |
| Apr, 2025 | $16.61 | $13.61 | $3.00 | 1,083,521.0 | -11.30% |
| Mar, 2025 | $17.97 | $16.00 | $1.97 | 814,632.0 | -4.04% |
| Feb, 2025 | $17.78 | $15.99 | $1.79 | 1,204,594.0 | +2.85% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):