Calamos Bitcoin Structured Alt Protection ETF - April (CBOA)
BATS: CBOA · Real-Time Price · USD
26.77
+0.02 (0.07%)
At close: Oct 8, 2025, 4:00 PM EDT
26.77
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
CBOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.81 | 26.81 | 26.81 | 26.74 | - | -0.02% | 780 |
| Oct 7, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.19% | 198 |
| Oct 6, 2025 | 26.78 | 26.82 | 26.78 | 26.80 | 26.80 | 0.04% | 977 |
| Oct 3, 2025 | 26.79 | 26.81 | 26.76 | 26.79 | 26.79 | 0.04% | 2,055 |
| Oct 2, 2025 | 26.73 | 26.78 | 26.73 | 26.78 | 26.78 | 0.15% | 3,058 |
| Oct 1, 2025 | 26.77 | 26.77 | 26.74 | 26.74 | 26.74 | 0.19% | 465 |
| Sep 30, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.04% | 1,587 |
| Sep 29, 2025 | 26.64 | 26.71 | 26.64 | 26.68 | 26.68 | 0.30% | 719 |
| Sep 26, 2025 | 26.56 | 26.60 | 26.56 | 26.60 | 26.60 | 0.09% | 241 |
| Sep 25, 2025 | 26.59 | 26.61 | 26.55 | 26.57 | 26.57 | -0.32% | 3,263 |
| Sep 24, 2025 | 26.64 | 26.66 | 26.64 | 26.66 | 26.66 | 0.04% | 148 |
| Sep 23, 2025 | 26.63 | 26.65 | 26.63 | 26.65 | 26.65 | 0.06% | 188 |
| Sep 22, 2025 | 26.64 | 26.64 | 26.61 | 26.63 | 26.63 | -0.30% | 538 |
| Sep 19, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.07% | 52 |
| Sep 18, 2025 | 26.69 | 26.73 | 26.69 | 26.73 | 26.73 | 0.17% | 151 |
| Sep 17, 2025 | 26.66 | 26.69 | 26.66 | 26.69 | 26.69 | -0.04% | 310 |
| Sep 16, 2025 | 26.65 | 26.70 | 26.65 | 26.70 | 26.70 | 0.04% | 201 |
| Sep 15, 2025 | 26.65 | 26.69 | 26.65 | 26.69 | 26.69 | -0.06% | 173 |
| Sep 12, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.09% | 46 |
| Sep 11, 2025 | 26.68 | 26.71 | 26.68 | 26.68 | 26.68 | 0.08% | 920 |
| Sep 10, 2025 | 26.65 | 26.70 | 26.65 | 26.66 | 26.66 | 0.21% | 1,250 |
| Sep 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.02% | 133 |
| Sep 8, 2025 | 26.60 | 26.60 | 26.59 | 26.60 | 26.60 | - | 8,381 |
| Sep 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.19% | 316 |
| Sep 4, 2025 | 26.56 | 26.56 | 26.52 | 26.55 | 26.55 | -0.17% | 1,405 |
| Sep 3, 2025 | 26.56 | 26.59 | 26.56 | 26.59 | 26.59 | 0.15% | 115 |
| Sep 2, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.19% | 73 |
| Aug 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.21% | 12 |
| Aug 28, 2025 | 26.57 | 26.57 | 26.55 | 26.56 | 26.56 | 0.08% | 7,211 |
| Aug 27, 2025 | 26.52 | 26.54 | 26.52 | 26.54 | 26.54 | 0.13% | 117 |
| Aug 26, 2025 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | 0.05% | 5,061 |
| Aug 25, 2025 | 26.48 | 26.50 | 26.47 | 26.49 | 26.49 | -0.37% | 3,628 |
| Aug 22, 2025 | 26.54 | 26.59 | 26.54 | 26.59 | 26.59 | 0.38% | 324 |
| Aug 21, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.11% | 64 |
| Aug 20, 2025 | 26.45 | 26.52 | 26.45 | 26.52 | 26.52 | 0.15% | 157 |
| Aug 19, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.15% | 75 |
| Aug 18, 2025 | 26.49 | 26.52 | 26.49 | 26.52 | 26.52 | 0.06% | 3,280 |
| Aug 15, 2025 | 26.49 | 26.50 | 26.49 | 26.50 | 26.50 | -0.02% | 146 |
| Aug 14, 2025 | 26.47 | 26.51 | 26.47 | 26.51 | 26.51 | -0.26% | 264 |
| Aug 13, 2025 | 26.56 | 26.58 | 26.56 | 26.58 | 26.58 | 0.08% | 332 |
| Aug 12, 2025 | 26.53 | 26.56 | 26.52 | 26.56 | 26.56 | 0.07% | 1,925 |
| Aug 11, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.12% | 3 |
| Aug 8, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.04% | 360 |
| Aug 7, 2025 | 26.48 | 26.51 | 26.48 | 26.50 | 26.50 | 0.11% | 316 |
| Aug 6, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.11% | 670 |
| Aug 5, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.04% | 5 |
| Aug 4, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.19% | 104 |
| Aug 1, 2025 | 26.42 | 26.42 | 26.40 | 26.40 | 26.40 | -0.19% | 469 |
| Jul 31, 2025 | 26.44 | 26.45 | 26.44 | 26.45 | 26.45 | 0.08% | 189 |
| Jul 30, 2025 | 26.49 | 26.49 | 26.38 | 26.43 | 26.43 | -0.09% | 1,355 |