Calamos Bitcoin Structured Alt Protection ETF - April (CBOA)
BATS: CBOA · Real-Time Price · USD
26.59
+0.10 (0.38%)
At close: Aug 22, 2025, 4:00 PM
26.59
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
CBOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.08% | 389 |
| Jul 28, 2025 | 26.40 | 26.46 | 26.40 | 26.43 | 26.43 | 0.20% | 3,774 |
| Jul 25, 2025 | 26.39 | 26.39 | 26.35 | 26.38 | 26.38 | -0.22% | 2,624 |
| Jul 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.09% | 99 |
| Jul 23, 2025 | 26.34 | 26.43 | 26.34 | 26.41 | 26.41 | -0.09% | 1,195 |
| Jul 22, 2025 | 26.46 | 26.46 | 26.44 | 26.44 | 26.44 | 0.08% | 164 |
| Jul 21, 2025 | 26.45 | 26.46 | 26.42 | 26.42 | 26.42 | -0.06% | 537 |
| Jul 18, 2025 | 26.41 | 26.47 | 26.39 | 26.43 | 26.43 | -0.02% | 5,044 |
| Jul 17, 2025 | 26.42 | 26.44 | 26.42 | 26.44 | 26.44 | -0.06% | 345 |
| Jul 16, 2025 | 26.42 | 26.45 | 26.42 | 26.45 | 26.45 | 0.19% | 172 |
| Jul 15, 2025 | 26.39 | 26.45 | 26.39 | 26.40 | 26.40 | -0.26% | 2,337 |
| Jul 14, 2025 | 26.45 | 26.47 | 26.45 | 26.47 | 26.47 | 0.23% | 483 |
| Jul 11, 2025 | 26.37 | 26.42 | 26.37 | 26.41 | 26.41 | 0.27% | 1,493 |
| Jul 10, 2025 | 26.30 | 26.34 | 26.30 | 26.34 | 26.34 | 0.13% | 329 |
| Jul 9, 2025 | 26.25 | 26.31 | 26.25 | 26.31 | 26.31 | 0.18% | 164 |
| Jul 8, 2025 | 26.21 | 26.26 | 26.21 | 26.26 | 26.26 | 0.13% | 927 |
| Jul 7, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | -0.02% | 2,503 |
| Jul 3, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | -0.04% | 127 |
| Jul 2, 2025 | 26.21 | 26.24 | 26.21 | 26.24 | 26.24 | 0.33% | 223 |
| Jul 1, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | -0.17% | 349 |
| Jun 30, 2025 | 26.16 | 26.20 | 26.16 | 26.20 | 26.20 | 0.15% | 442 |
| Jun 27, 2025 | 26.12 | 26.18 | 26.12 | 26.16 | 26.16 | -0.10% | 3,495 |
| Jun 26, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.08% | 279 |
| Jun 25, 2025 | 26.12 | 26.17 | 26.12 | 26.17 | 26.17 | 0.21% | 692 |
| Jun 24, 2025 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | 0.42% | 2,021 |
| Jun 23, 2025 | 26.00 | 26.01 | 26.00 | 26.00 | 26.00 | 0.08% | 1,290 |
| Jun 20, 2025 | 26.00 | 26.01 | 25.98 | 25.98 | 25.98 | -0.14% | 1,880 |
| Jun 18, 2025 | 25.99 | 26.03 | 25.99 | 26.02 | 26.02 | -0.03% | 629 |
| Jun 17, 2025 | 25.99 | 26.03 | 25.95 | 26.03 | 26.03 | -0.25% | 4,649 |
| Jun 16, 2025 | 26.04 | 26.10 | 26.04 | 26.09 | 26.09 | 0.44% | 3,677 |
| Jun 13, 2025 | 25.98 | 26.03 | 25.96 | 25.98 | 25.98 | -0.27% | 1,805 |
| Jun 12, 2025 | 25.98 | 26.05 | 25.98 | 26.05 | 26.05 | -0.02% | 197 |