Calamos Bitcoin Structured Alt Protection ETF - January (CBOJ)
BATS: CBOJ · Real-Time Price · USD
25.86
-0.11 (-0.41%)
At close: Aug 1, 2025, 4:00 PM
25.86
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
CBOJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.92 | 25.94 | 25.86 | 25.87 | 25.87 | -0.40% | 8,281 |
| Jul 31, 2025 | 25.99 | 26.03 | 25.97 | 25.97 | 25.97 | 0.02% | 4,019 |
| Jul 30, 2025 | 25.96 | 26.02 | 25.96 | 25.97 | 25.97 | -0.12% | 5,077 |
| Jul 29, 2025 | 25.98 | 26.01 | 25.96 | 26.00 | 26.00 | 0.12% | 6,747 |
| Jul 28, 2025 | 25.96 | 26.00 | 25.96 | 25.97 | 25.97 | 0.17% | 6,200 |
| Jul 25, 2025 | 25.87 | 25.92 | 25.85 | 25.92 | 25.92 | -0.23% | 6,498 |
| Jul 24, 2025 | 25.98 | 26.01 | 25.94 | 25.98 | 25.98 | 0.08% | 3,903 |
| Jul 23, 2025 | 25.99 | 25.99 | 25.91 | 25.96 | 25.96 | -0.21% | 771 |
| Jul 22, 2025 | 25.95 | 26.03 | 25.95 | 26.02 | 26.02 | 0.25% | 11,685 |
| Jul 21, 2025 | 25.96 | 26.04 | 25.94 | 25.95 | 25.95 | -0.19% | 10,724 |
| Jul 18, 2025 | 26.07 | 26.07 | 25.96 | 26.00 | 26.00 | -0.10% | 9,213 |
| Jul 17, 2025 | 25.98 | 26.03 | 25.97 | 26.03 | 26.03 | 0.02% | 6,783 |
| Jul 16, 2025 | 25.96 | 26.06 | 25.96 | 26.02 | 26.02 | 0.39% | 5,972 |
| Jul 15, 2025 | 25.98 | 26.01 | 25.90 | 25.92 | 25.92 | -0.44% | 14,319 |
| Jul 14, 2025 | 26.06 | 26.11 | 26.02 | 26.04 | 26.04 | 0.27% | 11,761 |
| Jul 11, 2025 | 25.97 | 25.98 | 25.93 | 25.97 | 25.97 | 0.67% | 16,797 |
| Jul 10, 2025 | 25.70 | 25.82 | 25.70 | 25.79 | 25.79 | 0.14% | 14,157 |
| Jul 9, 2025 | 25.65 | 25.76 | 25.64 | 25.76 | 25.76 | 0.49% | 5,648 |
| Jul 8, 2025 | 25.65 | 25.68 | 25.62 | 25.63 | 25.63 | - | 10,308 |
| Jul 7, 2025 | 25.64 | 25.65 | 25.59 | 25.63 | 25.63 | -0.12% | 5,822 |
| Jul 3, 2025 | 25.60 | 25.68 | 25.60 | 25.66 | 25.66 | 0.02% | 2,765 |
| Jul 2, 2025 | 25.58 | 25.66 | 25.57 | 25.66 | 25.66 | 0.49% | 3,132 |
| Jul 1, 2025 | 25.55 | 25.57 | 25.53 | 25.53 | 25.53 | -0.19% | 1,991 |
| Jun 30, 2025 | 25.66 | 25.66 | 25.56 | 25.58 | 25.58 | 0.16% | 9,463 |
| Jun 27, 2025 | 25.56 | 25.59 | 25.54 | 25.54 | 25.54 | -0.23% | 6,770 |
| Jun 26, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | 0.19% | 735 |
| Jun 25, 2025 | 25.55 | 25.60 | 25.54 | 25.55 | 25.55 | 0.18% | 8,723 |
| Jun 24, 2025 | 25.48 | 25.55 | 25.48 | 25.51 | 25.51 | 0.31% | 2,276 |
| Jun 23, 2025 | 25.30 | 25.45 | 25.30 | 25.43 | 25.43 | 0.04% | 8,702 |
| Jun 20, 2025 | 25.45 | 25.49 | 25.41 | 25.42 | 25.42 | -0.04% | 16,561 |
| Jun 18, 2025 | 25.46 | 25.46 | 25.41 | 25.43 | 25.43 | -0.08% | 6,061 |
| Jun 17, 2025 | 25.48 | 25.48 | 25.40 | 25.45 | 25.45 | -0.47% | 2,676 |
| Jun 16, 2025 | 25.51 | 25.57 | 25.51 | 25.57 | 25.57 | 0.48% | 2,503 |
| Jun 13, 2025 | 25.44 | 25.46 | 25.42 | 25.44 | 25.44 | -0.34% | 11,213 |
| Jun 12, 2025 | 25.48 | 25.56 | 25.48 | 25.53 | 25.53 | -0.10% | 7,614 |
| Jun 11, 2025 | 25.58 | 25.60 | 25.55 | 25.56 | 25.56 | -0.08% | 7,729 |
| Jun 10, 2025 | 25.63 | 25.63 | 25.51 | 25.58 | 25.58 | 0.18% | 6,453 |
| Jun 9, 2025 | 25.47 | 25.56 | 25.47 | 25.53 | 25.53 | 0.55% | 2,968 |
| Jun 6, 2025 | 25.43 | 25.44 | 25.39 | 25.39 | 25.39 | 0.17% | 16,685 |
| Jun 5, 2025 | 25.42 | 25.42 | 25.34 | 25.35 | 25.35 | -0.28% | 7,954 |
| Jun 4, 2025 | 25.43 | 25.43 | 25.38 | 25.42 | 25.42 | -0.12% | 4,251 |
| Jun 3, 2025 | 25.39 | 25.47 | 25.39 | 25.45 | 25.45 | 0.28% | 6,024 |
| Jun 2, 2025 | 25.42 | 25.46 | 25.37 | 25.38 | 25.38 | -0.20% | 5,639 |
| May 30, 2025 | 25.41 | 25.43 | 25.39 | 25.43 | 25.43 | -0.07% | 786 |
| May 29, 2025 | 25.48 | 25.48 | 25.44 | 25.45 | 25.45 | -0.02% | 11,774 |
| May 28, 2025 | 25.43 | 25.47 | 25.43 | 25.45 | 25.45 | -0.10% | 7,587 |
| May 27, 2025 | 25.56 | 25.56 | 25.48 | 25.48 | 25.48 | 0.08% | 5,877 |
| May 23, 2025 | 25.47 | 25.49 | 25.45 | 25.46 | 25.46 | -0.47% | 19,779 |
| May 22, 2025 | 25.53 | 25.59 | 25.50 | 25.58 | 25.58 | 0.45% | 29,383 |
| May 21, 2025 | 25.42 | 25.48 | 25.40 | 25.47 | 25.47 | 0.12% | 17,519 |