KraneShares California Carbon Allowance ETF (KCCA) Historical Stock Data
16.68 ↑0.31 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KCCA is down -0.23% a day on average. There have been 12 days where KraneShares California Carbon Allowance ETF closed green and 18 days where KCCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 16.41 | 16.68 | ↑$0.27 (1.65%) | 16.35 | 16.68 | 116.89K |
| 2025-12-04 | 16.23 | 16.37 | ↑$0.14 (0.86%) | 16.23 | 16.38 | 23.60K |
| 2025-12-03 | 16.09 | 16.23 | ↑$0.14 (0.87%) | 16.09 | 16.30 | 11.30K |
| 2025-12-02 | 16.00 | 16.13 | ↑$0.13 (0.81%) | 16.00 | 16.52 | 26.27K |
| 2025-12-01 | 16.15 | 16.13 | ↓$0.02 (-0.12%) | 16.06 | 16.24 | 64.85K |
| 2025-11-28 | 16.05 | 16.10 | ↑$0.05 (0.31%) | 16.05 | 16.25 | 19.42K |
| 2025-11-26 | 16.61 | 16.10 | ↓$0.51 (-3.06%) | 16.01 | 16.61 | 50.32K |
| 2025-11-25 | 16.64 | 16.50 | ↓$0.14 (-0.83%) | 16.50 | 16.67 | 16.79K |
| 2025-11-24 | 16.56 | 16.62 | ↑$0.06 (0.36%) | 16.56 | 16.73 | 58.95K |
| 2025-11-21 | 16.68 | 16.65 | ↓$0.03 (-0.20%) | 16.65 | 16.70 | 6.10K |
| 2025-11-20 | 16.70 | 16.68 | ↓$0.02 (-0.12%) | 16.66 | 16.77 | 19.54K |
| 2025-11-19 | 16.77 | 16.70 | ↓$0.07 (-0.45%) | 16.63 | 16.82 | 39.34K |
| 2025-11-18 | 16.62 | 16.67 | ↑$0.05 (0.30%) | 16.62 | 16.73 | 36.14K |
| 2025-11-17 | 16.64 | 16.53 | ↓$0.11 (-0.66%) | 16.51 | 16.64 | 17.68K |
| 2025-11-14 | 16.62 | 16.65 | ↑$0.03 (0.18%) | 16.55 | 16.69 | 32.74K |
| 2025-11-13 | 16.65 | 16.78 | ↑$0.13 (0.78%) | 16.62 | 16.79 | 71.29K |
| 2025-11-12 | 16.73 | 16.66 | ↓$0.07 (-0.45%) | 16.62 | 16.78 | 28.82K |
| 2025-11-11 | 16.73 | 16.71 | ↓$0.02 (-0.12%) | 16.67 | 16.75 | 32.49K |
| 2025-11-10 | 16.85 | 16.70 | ↓$0.15 (-0.89%) | 16.70 | 16.85 | 57.49K |
| 2025-11-07 | 16.85 | 16.83 | ↓$0.02 (-0.12%) | 16.67 | 16.97 | 50.39K |
| 2025-11-06 | 16.90 | 16.91 | ↑$0.01 (0.06%) | 16.74 | 16.91 | 50.95K |
| 2025-11-05 | 17.02 | 16.85 | ↓$0.17 (-1.00%) | 16.82 | 17.02 | 42.45K |
| 2025-11-04 | 17.10 | 17.01 | ↓$0.09 (-0.53%) | 16.95 | 17.14 | 16.53K |
| 2025-11-03 | 17.55 | 17.01 | ↓$0.54 (-3.05%) | 17.01 | 17.55 | 43.20K |
| 2025-10-31 | 17.83 | 17.57 | ↓$0.26 (-1.46%) | 17.50 | 17.85 | 45.35K |
| 2025-10-30 | 17.86 | 17.83 | ↓$0.03 (-0.17%) | 17.79 | 17.96 | 10.58K |
| 2025-10-29 | 17.69 | 17.84 | ↑$0.15 (0.85%) | 17.46 | 18.01 | 32.03K |
| 2025-10-28 | 17.81 | 17.66 | ↓$0.15 (-0.84%) | 17.62 | 17.81 | 17.68K |
| 2025-10-27 | 17.69 | 17.74 | ↑$0.05 (0.28%) | 17.63 | 17.75 | 42.56K |
| 2025-10-24 | 17.74 | 17.72 | ↓$0.02 (-0.11%) | 17.68 | 17.75 | 20.32K |
Create an account or log in to view more rows.
$KCCA Not another do nothing day
$KCCA lmao wtf was that
$KCCA Was last two days consolidation??
$KCCA lets go <3
$KCCA bull trap confirmed
$KCCA come on I wana jump up and down
$KCCA choo choo
$KCCA what happens?
$KCCA watch this fly!!!!
$KCCA where’s the WSB guys at? Still sleeping?