Calamos Bitcoin Structured Alt Protection ETF - January (CBOJ)
BATS: CBOJ · Real-Time Price · USD
24.76
-0.02 (-0.08%)
At close: Mar 31, 2025, 4:00 PM
24.75
-0.01 (-0.04%)
After-hours: Mar 31, 2025, 5:47 PM EST
CBOJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.75 | 24.78 | 24.75 | 24.76 | 24.76 | -0.08% | 8,532 |
| Mar 28, 2025 | 24.77 | 24.78 | 24.75 | 24.78 | 24.78 | -0.17% | 5,820 |
| Mar 27, 2025 | 24.79 | 24.86 | 24.79 | 24.82 | 24.82 | 0.06% | 8,845 |
| Mar 26, 2025 | 24.89 | 24.89 | 24.80 | 24.81 | 24.81 | -0.10% | 7,052 |
| Mar 25, 2025 | 24.90 | 24.90 | 24.80 | 24.83 | 24.83 | -0.02% | 13,902 |
| Mar 24, 2025 | 24.79 | 24.86 | 24.79 | 24.84 | 24.84 | 0.30% | 24,803 |
| Mar 21, 2025 | 24.71 | 24.78 | 24.71 | 24.76 | 24.76 | -0.02% | 9,003 |
| Mar 20, 2025 | 24.81 | 24.81 | 24.74 | 24.77 | 24.77 | -0.10% | 13,369 |
| Mar 19, 2025 | 24.72 | 24.81 | 24.72 | 24.79 | 24.79 | 0.19% | 5,461 |
| Mar 18, 2025 | 24.75 | 24.75 | 24.68 | 24.75 | 24.75 | -0.10% | 15,542 |
| Mar 17, 2025 | 24.81 | 24.81 | 24.70 | 24.77 | 24.77 | -0.14% | 8,847 |
| Mar 14, 2025 | 24.82 | 24.82 | 24.72 | 24.81 | 24.81 | 0.36% | 8,744 |
| Mar 13, 2025 | 24.71 | 24.74 | 24.70 | 24.72 | 24.72 | -0.10% | 12,709 |
| Mar 12, 2025 | 24.72 | 24.76 | 24.70 | 24.74 | 24.74 | -0.10% | 19,640 |
| Mar 11, 2025 | 24.77 | 24.77 | 24.70 | 24.76 | 24.76 | 0.26% | 12,558 |
| Mar 10, 2025 | 24.78 | 24.78 | 24.64 | 24.70 | 24.70 | -0.56% | 26,563 |
| Mar 7, 2025 | 24.92 | 24.92 | 24.84 | 24.84 | 24.84 | -0.14% | 18,495 |
| Mar 6, 2025 | 24.90 | 24.93 | 24.85 | 24.88 | 24.88 | 0.06% | 15,966 |
| Mar 5, 2025 | 24.83 | 24.91 | 24.83 | 24.86 | 24.86 | -0.01% | 12,514 |
| Mar 4, 2025 | 24.78 | 24.89 | 24.74 | 24.86 | 24.86 | 0.19% | 38,135 |
| Mar 3, 2025 | 24.89 | 24.89 | 24.80 | 24.82 | 24.82 | 0.34% | 23,684 |
| Feb 28, 2025 | 24.65 | 24.77 | 24.65 | 24.73 | 24.73 | 0.08% | 25,326 |
| Feb 27, 2025 | 24.76 | 24.77 | 24.71 | 24.71 | 24.71 | -0.16% | 31,435 |
| Feb 26, 2025 | 24.81 | 24.83 | 24.72 | 24.75 | 24.75 | -0.26% | 46,000 |
| Feb 25, 2025 | 24.87 | 24.88 | 24.78 | 24.81 | 24.81 | -0.47% | 43,945 |
| Feb 24, 2025 | 24.95 | 25.00 | 24.92 | 24.93 | 24.93 | -0.16% | 11,459 |
| Feb 21, 2025 | 25.01 | 25.05 | 24.97 | 24.97 | 24.97 | -0.12% | 25,185 |
| Feb 20, 2025 | 24.97 | 25.03 | 24.95 | 25.00 | 25.00 | 0.08% | 33,318 |
| Feb 19, 2025 | 24.96 | 24.98 | 24.92 | 24.98 | 24.98 | 0.24% | 20,902 |
| Feb 18, 2025 | 25.00 | 25.00 | 24.88 | 24.92 | 24.92 | -0.24% | 88,106 |
| Feb 14, 2025 | 24.96 | 25.00 | 24.95 | 24.98 | 24.98 | 0.15% | 29,394 |
| Feb 13, 2025 | 24.93 | 24.97 | 24.90 | 24.94 | 24.94 | -0.05% | 51,366 |
| Feb 12, 2025 | 24.93 | 24.96 | 24.91 | 24.96 | 24.96 | 0.08% | 17,037 |
| Feb 11, 2025 | 24.97 | 24.98 | 24.92 | 24.94 | 24.94 | -0.20% | 28,989 |
| Feb 10, 2025 | 25.00 | 25.00 | 24.95 | 24.99 | 24.99 | 0.08% | 23,651 |
| Feb 7, 2025 | 25.03 | 25.03 | 24.94 | 24.97 | 24.97 | -0.04% | 30,916 |
| Feb 6, 2025 | 25.01 | 25.01 | 24.92 | 24.98 | 24.98 | -0.01% | 73,721 |
| Feb 5, 2025 | 25.03 | 25.03 | 24.98 | 24.98 | 24.98 | -0.10% | 129,187 |
| Feb 4, 2025 | 25.03 | 25.03 | 24.97 | 25.01 | 25.01 | 0.01% | 86,480 |
| Feb 3, 2025 | 24.99 | 25.02 | 24.84 | 25.00 | 25.00 | -0.18% | 104,319 |
| Jan 31, 2025 | 25.13 | 25.13 | 25.04 | 25.05 | 25.05 | -0.14% | 33,855 |
| Jan 30, 2025 | 25.06 | 25.12 | 25.04 | 25.09 | 25.09 | 0.06% | 130,382 |
| Jan 29, 2025 | 25.04 | 25.10 | 24.99 | 25.07 | 25.07 | 0.20% | 48,145 |
| Jan 28, 2025 | 25.05 | 25.05 | 25.00 | 25.02 | 25.02 | 0.04% | 62,031 |
| Jan 27, 2025 | 25.03 | 25.03 | 24.97 | 25.01 | 25.01 | -0.04% | 257,044 |
| Jan 24, 2025 | 25.10 | 25.14 | 25.01 | 25.02 | 25.02 | -0.04% | 294,323 |
| Jan 23, 2025 | 25.05 | 25.07 | 25.00 | 25.03 | 25.03 | 0.08% | 277,308 |