Calamos Bitcoin Structured Alt Protection ETF - April (CBOA)
BATS: CBOA · Real-Time Price · USD
24.29
-0.09 (-0.37%)
Feb 27, 2026, 4:00 PM EST - Market closed
CBOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.37% | 100 |
| Feb 26, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.33% | 4 |
| Feb 25, 2026 | 24.45 | 24.46 | 24.44 | 24.46 | 24.46 | 0.70% | 922 |
| Feb 24, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.16% | 84 |
| Feb 23, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.31% | 6,493 |
| Feb 20, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - | 28 |
| Feb 19, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.04% | 4,439 |
| Feb 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.39 | -0.25% | 106 |
| Feb 17, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.39% | 351 |
| Feb 13, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.59% | 220 |
| Feb 12, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.39% | 7 |
| Feb 11, 2026 | 24.46 | 24.51 | 24.46 | 24.50 | 24.50 | -0.28% | 871 |
| Feb 10, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.41% | 128 |
| Feb 9, 2026 | 24.66 | 24.67 | 24.66 | 24.67 | 24.67 | - | 169 |
| Feb 6, 2026 | 24.65 | 24.69 | 24.65 | 24.67 | 24.67 | 0.65% | 9,715 |
| Feb 5, 2026 | 24.61 | 24.66 | 24.51 | 24.51 | 24.51 | -1.43% | 486 |
| Feb 4, 2026 | 24.92 | 24.92 | 24.87 | 24.87 | 24.86 | -0.76% | 328 |
| Feb 3, 2026 | 24.96 | 25.06 | 24.96 | 25.06 | 25.06 | -0.48% | 387 |
| Feb 2, 2026 | 25.24 | 25.26 | 25.18 | 25.18 | 25.18 | -1.72% | 2,151 |
| Jan 30, 2026 | 25.60 | 25.62 | 25.43 | 25.62 | 25.62 | -0.11% | 47,128 |
| Jan 29, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.31% | 298 |
| Jan 28, 2026 | 26.02 | 26.03 | 25.99 | 25.99 | 25.99 | -0.06% | 1,147 |
| Jan 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.46% | 610 |
| Jan 26, 2026 | 25.92 | 25.92 | 25.87 | 25.88 | 25.88 | -0.44% | 2,745 |
| Jan 23, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 25.99 | 0.10% | 1,787 |
| Jan 22, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.12% | 972 |
| Jan 21, 2026 | 26.02 | 26.02 | 25.99 | 26.00 | 26.00 | 0.21% | 6,072 |
| Jan 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.07% | 84 |
| Jan 16, 2026 | 26.21 | 26.24 | 26.21 | 26.23 | 26.22 | 0.10% | 984 |
| Jan 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.26% | 415 |
| Jan 14, 2026 | 26.22 | 26.29 | 26.22 | 26.27 | 26.27 | 0.37% | 1,325 |
| Jan 13, 2026 | 26.17 | 26.19 | 26.17 | 26.17 | 26.17 | 0.58% | 3,241 |
| Jan 12, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.30% | 15 |
| Jan 9, 2026 | 25.95 | 25.96 | 25.94 | 25.94 | 25.94 | 0.01% | 1,791 |
| Jan 8, 2026 | 25.82 | 25.94 | 25.82 | 25.94 | 25.94 | -0.01% | 865 |
| Jan 7, 2026 | 25.93 | 25.96 | 25.93 | 25.94 | 25.94 | -0.20% | 4,208 |
| Jan 6, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | -0.25% | 5,187 |
| Jan 5, 2026 | 25.95 | 26.06 | 25.95 | 26.06 | 26.06 | 0.72% | 856 |
| Jan 2, 2026 | 25.87 | 25.91 | 25.86 | 25.88 | 25.88 | 0.48% | 832 |
| Dec 31, 2025 | 25.78 | 25.78 | 25.75 | 25.75 | 25.75 | -0.13% | 1,957 |
| Dec 30, 2025 | 25.80 | 25.80 | 25.79 | 25.79 | 25.79 | 0.19% | 1,330 |
| Dec 29, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | 0.02% | 646 |
| Dec 26, 2025 | 25.75 | 25.75 | 25.73 | 25.73 | 25.73 | 0.06% | 363 |
| Dec 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.09% | 71 |
| Dec 23, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.07% | 354 |
| Dec 22, 2025 | 25.74 | 25.78 | 25.74 | 25.76 | 25.76 | 0.12% | 979 |
| Dec 19, 2025 | 25.76 | 25.76 | 25.68 | 25.73 | 25.73 | 0.55% | 619 |
| Dec 18, 2025 | 25.59 | 25.61 | 25.59 | 25.59 | 25.58 | -0.19% | 380 |
| Dec 17, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | -0.30% | 1,201 |
| Dec 16, 2025 | 25.67 | 25.75 | 25.67 | 25.71 | 25.71 | 0.39% | 785 |