Calamos Bitcoin Structured Alt Protection ETF - January (CBOJ)
BATS: CBOJ · Real-Time Price · USD
24.01
-0.07 (-0.29%)
Jan 20, 2026, 2:06 PM EST - Market open
CBOJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 24.03 | 24.03 | 24.02 | 24.02 | - | -0.25% | 288 |
| Jan 16, 2026 | 24.09 | 24.09 | 24.08 | 24.08 | 24.08 | -0.05% | 742 |
| Jan 15, 2026 | 24.22 | 24.22 | 24.09 | 24.09 | 24.09 | -0.45% | 21,093 |
| Jan 14, 2026 | 24.12 | 24.22 | 24.12 | 24.20 | 24.20 | 0.35% | 25,565 |
| Jan 13, 2026 | 24.06 | 24.12 | 24.06 | 24.12 | 24.11 | 0.21% | 13,118 |
| Jan 12, 2026 | 24.05 | 24.07 | 24.04 | 24.07 | 24.07 | 0.10% | 9,250 |
| Jan 9, 2026 | 24.05 | 24.08 | 24.03 | 24.04 | 24.04 | -0.04% | 22,496 |
| Jan 8, 2026 | 24.08 | 24.09 | 24.04 | 24.05 | 24.05 | -0.12% | 47,147 |
| Jan 7, 2026 | 24.11 | 24.13 | 24.08 | 24.08 | 24.08 | -0.27% | 17,992 |
| Jan 6, 2026 | 24.19 | 24.19 | 24.13 | 24.15 | 24.14 | -0.14% | 18,354 |
| Jan 5, 2026 | 24.20 | 24.21 | 24.18 | 24.18 | 24.18 | 0.34% | 29,449 |
| Jan 2, 2026 | 24.10 | 24.12 | 24.08 | 24.10 | 24.10 | 0.20% | 67,026 |
| Dec 31, 2025 | 24.07 | 24.07 | 24.05 | 24.05 | 24.05 | - | 12,781 |
| Dec 30, 2025 | 24.08 | 24.12 | 24.04 | 24.05 | 24.05 | -0.12% | 50,717 |
| Dec 29, 2025 | 24.03 | 24.10 | 24.03 | 24.08 | 24.08 | 0.04% | 37,774 |
| Dec 26, 2025 | 24.07 | 24.09 | 24.06 | 24.07 | 24.07 | -0.02% | 5,521 |
| Dec 24, 2025 | 24.04 | 24.09 | 24.04 | 24.08 | 24.08 | -0.10% | 848 |
| Dec 23, 2025 | 24.11 | 24.11 | 24.08 | 24.10 | 24.10 | -0.04% | 5,210 |
| Dec 22, 2025 | 24.14 | 24.17 | 24.11 | 24.11 | 24.11 | 0.02% | 9,201 |
| Dec 19, 2025 | 24.10 | 24.15 | 24.10 | 24.11 | 24.11 | 0.09% | 32,358 |
| Dec 18, 2025 | 24.10 | 24.13 | 24.07 | 24.09 | 24.09 | -0.04% | 24,478 |
| Dec 17, 2025 | 24.09 | 24.18 | 24.08 | 24.10 | 24.10 | -0.06% | 7,606 |
| Dec 16, 2025 | 24.16 | 24.16 | 24.09 | 24.11 | 24.11 | -0.02% | 4,048 |
| Dec 15, 2025 | 24.16 | 24.18 | 24.11 | 24.12 | 24.12 | -0.43% | 7,860 |
| Dec 12, 2025 | 24.24 | 24.24 | 24.18 | 24.22 | 24.22 | -3.12% | 44,344 |
| Dec 11, 2025 | 24.94 | 25.00 | 24.92 | 25.00 | 24.24 | -0.32% | 3,070 |
| Dec 10, 2025 | 25.10 | 25.11 | 25.01 | 25.08 | 24.32 | -0.10% | 3,207 |
| Dec 9, 2025 | 24.97 | 25.16 | 24.97 | 25.11 | 24.34 | 0.40% | 4,101 |
| Dec 8, 2025 | 25.01 | 25.03 | 25.00 | 25.01 | 24.25 | -0.02% | 4,900 |
| Dec 5, 2025 | 24.99 | 25.04 | 24.99 | 25.01 | 24.25 | -0.24% | 7,991 |
| Dec 4, 2025 | 25.07 | 25.12 | 25.03 | 25.07 | 24.31 | -0.29% | 4,746 |
| Dec 3, 2025 | 25.09 | 25.16 | 25.08 | 25.14 | 24.38 | 0.22% | 6,737 |
| Dec 2, 2025 | 24.96 | 25.10 | 24.96 | 25.09 | 24.33 | 0.72% | 6,569 |
| Dec 1, 2025 | 24.88 | 24.91 | 24.87 | 24.91 | 24.15 | -0.54% | 2,340 |
| Nov 28, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 24.28 | -0.06% | 551 |
| Nov 26, 2025 | 24.94 | 25.07 | 24.94 | 25.06 | 24.30 | 0.28% | 9,775 |
| Nov 25, 2025 | 24.97 | 25.00 | 24.96 | 24.99 | 24.23 | -0.26% | 3,086 |
| Nov 24, 2025 | 24.98 | 25.08 | 24.94 | 25.06 | 24.29 | 0.38% | 154,236 |
| Nov 21, 2025 | 24.88 | 24.99 | 24.88 | 24.96 | 24.20 | -0.14% | 88,283 |
| Nov 20, 2025 | 25.16 | 25.16 | 24.98 | 25.00 | 24.24 | -0.47% | 24,480 |
| Nov 19, 2025 | 25.13 | 25.14 | 25.04 | 25.11 | 24.35 | -0.46% | 32,910 |
| Nov 18, 2025 | 25.14 | 25.26 | 25.13 | 25.23 | 24.46 | 0.21% | 10,938 |
| Nov 17, 2025 | 25.28 | 25.29 | 25.18 | 25.18 | 24.41 | -0.51% | 9,032 |
| Nov 14, 2025 | 25.29 | 25.41 | 25.29 | 25.31 | 24.54 | -0.53% | 7,675 |
| Nov 13, 2025 | 25.62 | 25.68 | 25.44 | 25.44 | 24.67 | -0.61% | 5,349 |
| Nov 12, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 24.82 | -0.31% | 3,866 |
| Nov 11, 2025 | 25.72 | 25.72 | 25.63 | 25.67 | 24.89 | -0.68% | 3,095 |
| Nov 10, 2025 | 25.81 | 25.87 | 25.76 | 25.85 | 25.07 | 0.46% | 9,610 |
| Nov 7, 2025 | 25.56 | 25.73 | 25.56 | 25.73 | 24.95 | 0.55% | 4,729 |
| Nov 6, 2025 | 25.65 | 25.65 | 25.59 | 25.59 | 24.81 | -0.51% | 4,543 |