Calamos Bitcoin Structured Alt Protection ETF - January (CBOJ)
BATS: CBOJ · Real-Time Price · USD
25.89
-0.01 (-0.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CBOJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.87 | 25.93 | 25.87 | 25.90 | 25.90 | -0.02% | 3,912 |
| Sep 25, 2025 | 25.99 | 25.99 | 25.88 | 25.90 | 25.90 | -0.67% | 2,864 |
| Sep 24, 2025 | 26.04 | 26.08 | 26.04 | 26.08 | 26.08 | 0.33% | 3,534 |
| Sep 23, 2025 | 26.04 | 26.07 | 25.99 | 25.99 | 25.99 | -0.12% | 10,045 |
| Sep 22, 2025 | 26.03 | 26.05 | 26.02 | 26.02 | 26.02 | -0.42% | 4,470 |
| Sep 19, 2025 | 26.19 | 26.20 | 26.13 | 26.13 | 26.13 | -0.44% | 18,164 |
| Sep 18, 2025 | 26.19 | 26.28 | 26.19 | 26.25 | 26.25 | 0.34% | 14,463 |
| Sep 17, 2025 | 26.13 | 26.17 | 26.13 | 26.16 | 26.16 | -0.11% | 1,834 |
| Sep 16, 2025 | 26.16 | 26.19 | 26.16 | 26.19 | 26.19 | 0.10% | 754 |
| Sep 15, 2025 | 26.12 | 26.16 | 26.11 | 26.16 | 26.16 | -0.13% | 6,446 |
| Sep 12, 2025 | 26.17 | 26.20 | 26.17 | 26.20 | 26.20 | 0.28% | 449 |
| Sep 11, 2025 | 26.10 | 26.13 | 26.10 | 26.12 | 26.12 | 0.23% | 3,149 |
| Sep 10, 2025 | 26.05 | 26.10 | 26.05 | 26.06 | 26.06 | 0.40% | 5,213 |
| Sep 9, 2025 | 26.03 | 26.03 | 25.96 | 25.96 | 25.96 | -0.27% | 1,027 |
| Sep 8, 2025 | 25.98 | 26.05 | 25.98 | 26.03 | 26.03 | 0.20% | 683 |
| Sep 5, 2025 | 26.04 | 26.04 | 25.93 | 25.97 | 25.97 | 0.32% | 6,138 |
| Sep 4, 2025 | 25.90 | 25.92 | 25.87 | 25.89 | 25.89 | -0.37% | 4,814 |
| Sep 3, 2025 | 25.95 | 25.99 | 25.95 | 25.99 | 25.99 | 0.27% | 943 |
| Sep 2, 2025 | 25.90 | 25.95 | 25.89 | 25.92 | 25.92 | 0.40% | 2,722 |
| Aug 29, 2025 | 25.86 | 25.89 | 25.79 | 25.81 | 25.81 | -0.54% | 5,257 |
| Aug 28, 2025 | 25.97 | 25.99 | 25.94 | 25.95 | 25.95 | -0.02% | 3,036 |
| Aug 27, 2025 | 25.91 | 25.96 | 25.91 | 25.96 | 25.96 | 0.17% | 2,343 |
| Aug 26, 2025 | 25.83 | 25.91 | 25.83 | 25.91 | 25.91 | 0.04% | 6,126 |
| Aug 25, 2025 | 25.88 | 25.95 | 25.88 | 25.90 | 25.90 | -0.77% | 1,849 |
| Aug 22, 2025 | 25.97 | 26.13 | 25.97 | 26.10 | 26.10 | 0.62% | 5,962 |
| Aug 21, 2025 | 25.98 | 25.98 | 25.92 | 25.94 | 25.94 | -0.27% | 11,533 |
| Aug 20, 2025 | 25.97 | 26.01 | 25.97 | 26.01 | 26.01 | 0.23% | 471 |
| Aug 19, 2025 | 26.08 | 26.08 | 25.93 | 25.95 | 25.95 | -0.40% | 5,817 |
| Aug 18, 2025 | 26.03 | 26.06 | 26.02 | 26.06 | 26.06 | -0.04% | 4,586 |
| Aug 15, 2025 | 26.08 | 26.10 | 26.06 | 26.07 | 26.07 | -0.08% | 1,773 |
| Aug 14, 2025 | 26.07 | 26.09 | 26.06 | 26.09 | 26.09 | -0.53% | 1,801 |
| Aug 13, 2025 | 26.15 | 26.23 | 26.14 | 26.23 | 26.23 | 0.41% | 11,506 |
| Aug 12, 2025 | 26.11 | 26.12 | 26.10 | 26.12 | 26.12 | 0.07% | 2,406 |
| Aug 11, 2025 | 26.13 | 26.14 | 26.10 | 26.10 | 26.10 | 0.29% | 1,960 |
| Aug 8, 2025 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | -0.09% | 884 |
| Aug 7, 2025 | 25.82 | 26.05 | 25.82 | 26.05 | 26.05 | 0.36% | 2,495 |
| Aug 6, 2025 | 25.96 | 25.99 | 25.95 | 25.96 | 25.96 | 0.23% | 6,840 |
| Aug 5, 2025 | 25.89 | 25.90 | 25.87 | 25.90 | 25.90 | -0.15% | 2,218 |
| Aug 4, 2025 | 25.85 | 25.95 | 25.85 | 25.94 | 25.94 | 0.27% | 3,133 |
| 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 |