Calamos Bitcoin Structured Alt Protection ETF - January (CBOJ)
BATS: CBOJ · Real-Time Price · USD
23.88
+0.01 (0.04%)
Apr 10, 2026, 4:00 PM EDT - Market closed
CBOJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 23.85 | 23.92 | 23.85 | 23.88 | 23.88 | 0.06% | 1,532 |
| Apr 9, 2026 | 23.84 | 23.90 | 23.81 | 23.87 | 23.87 | 0.15% | 2,460 |
| Apr 8, 2026 | 23.84 | 23.87 | 23.83 | 23.83 | 23.83 | 0.17% | 4,023 |
| Apr 7, 2026 | 23.78 | 23.79 | 23.76 | 23.79 | 23.79 | 0.02% | 704 |
| Apr 6, 2026 | 23.82 | 23.83 | 23.79 | 23.79 | 23.79 | 0.17% | 1,303 |
| Apr 2, 2026 | 23.70 | 23.75 | 23.70 | 23.74 | 23.74 | -0.09% | 3,084 |
| Apr 1, 2026 | 23.75 | 23.79 | 23.75 | 23.77 | 23.76 | 0.08% | 1,590 |
| Mar 31, 2026 | 23.75 | 23.76 | 23.72 | 23.75 | 23.75 | 0.13% | 2,719 |
| Mar 30, 2026 | 23.75 | 23.75 | 23.72 | 23.72 | 23.71 | 0.02% | 730 |
| Mar 27, 2026 | 23.70 | 23.71 | 23.66 | 23.71 | 23.71 | -0.11% | 3,960 |
| Mar 26, 2026 | 23.79 | 23.79 | 23.72 | 23.74 | 23.73 | -0.27% | 530 |
| Mar 25, 2026 | 23.84 | 23.84 | 23.79 | 23.80 | 23.80 | 0.17% | 1,838 |
| Mar 24, 2026 | 23.77 | 23.79 | 23.76 | 23.76 | 23.76 | -0.11% | 1,197 |
| Mar 23, 2026 | 23.83 | 23.83 | 23.77 | 23.79 | 23.79 | 0.15% | 2,574 |
| Mar 20, 2026 | 23.76 | 23.76 | 23.74 | 23.75 | 23.75 | -0.04% | 455 |
| Mar 19, 2026 | 23.76 | 23.79 | 23.76 | 23.76 | 23.76 | -0.17% | 1,023 |
| Mar 18, 2026 | 23.79 | 23.82 | 23.79 | 23.80 | 23.80 | -0.34% | 1,041 |
| Mar 17, 2026 | 23.91 | 23.91 | 23.86 | 23.88 | 23.88 | 0.08% | 2,613 |
| Mar 16, 2026 | 23.85 | 23.87 | 23.84 | 23.86 | 23.86 | 0.25% | 7,530 |
| Mar 13, 2026 | 23.81 | 23.85 | 23.80 | 23.80 | 23.80 | 0.17% | 4,944 |
| Mar 12, 2026 | 23.75 | 23.79 | 23.75 | 23.76 | 23.76 | -0.04% | 6,329 |
| Mar 11, 2026 | 23.79 | 23.81 | 23.76 | 23.77 | 23.77 | -0.06% | 12,140 |
| Mar 10, 2026 | 23.79 | 23.81 | 23.76 | 23.79 | 23.78 | 0.04% | 4,779 |
| Mar 9, 2026 | 23.75 | 23.78 | 23.74 | 23.78 | 23.78 | 0.15% | 11,305 |
| Mar 6, 2026 | 23.73 | 23.77 | 23.72 | 23.74 | 23.74 | -0.17% | 2,311 |
| Mar 5, 2026 | 23.79 | 23.82 | 23.76 | 23.78 | 23.78 | -0.27% | 8,565 |
| Mar 4, 2026 | 23.76 | 23.84 | 23.74 | 23.84 | 23.84 | 0.50% | 1,120 |
| Mar 3, 2026 | 23.67 | 23.73 | 23.67 | 23.73 | 23.73 | -0.13% | 2,137 |
| Mar 2, 2026 | 23.72 | 23.78 | 23.67 | 23.76 | 23.76 | 0.27% | 6,954 |
| Feb 27, 2026 | 23.74 | 23.74 | 23.67 | 23.69 | 23.69 | -0.08% | 4,203 |
| Feb 26, 2026 | 23.70 | 23.73 | 23.69 | 23.71 | 23.71 | -0.15% | 2,029 |
| Feb 25, 2026 | 23.68 | 23.75 | 23.68 | 23.75 | 23.75 | 0.44% | 4,440 |
| Feb 24, 2026 | 23.60 | 23.65 | 23.60 | 23.64 | 23.64 | -0.25% | 3,738 |
| Feb 23, 2026 | 23.66 | 23.70 | 23.66 | 23.70 | 23.70 | -0.06% | 10,262 |
| Feb 20, 2026 | 23.72 | 23.73 | 23.68 | 23.72 | 23.72 | 0.06% | 1,751 |
| Feb 19, 2026 | 23.63 | 23.72 | 23.63 | 23.70 | 23.70 | 0.08% | 7,844 |
| Feb 18, 2026 | 23.68 | 23.73 | 23.66 | 23.68 | 23.68 | -0.13% | 46,216 |
| Feb 17, 2026 | 23.66 | 23.74 | 23.66 | 23.71 | 23.71 | -0.08% | 8,348 |
| Feb 13, 2026 | 23.74 | 23.75 | 23.69 | 23.73 | 23.73 | 0.34% | 3,695 |
| Feb 12, 2026 | 23.69 | 23.69 | 23.65 | 23.65 | 23.65 | -0.17% | 3,321 |
| Feb 11, 2026 | 23.67 | 23.70 | 23.65 | 23.69 | 23.69 | -0.19% | 2,902 |
| Feb 10, 2026 | 23.73 | 23.75 | 23.71 | 23.74 | 23.74 | -0.13% | 9,270 |
| Feb 9, 2026 | 23.71 | 23.77 | 23.71 | 23.77 | 23.77 | 0.01% | 7,149 |
| Feb 6, 2026 | 23.73 | 23.77 | 23.73 | 23.76 | 23.76 | 0.65% | 1,705 |
| Feb 5, 2026 | 23.73 | 23.73 | 23.60 | 23.61 | 23.61 | -0.59% | 39,962 |
| Feb 4, 2026 | 23.76 | 23.80 | 23.75 | 23.75 | 23.75 | -0.21% | 20,642 |
| Feb 3, 2026 | 23.85 | 23.90 | 23.75 | 23.80 | 23.80 | -0.04% | 40,506 |
| Feb 2, 2026 | 23.79 | 23.88 | 23.79 | 23.81 | 23.81 | -0.83% | 67,368 |
| Jan 30, 2026 | 24.03 | 24.03 | 24.01 | 24.01 | 24.01 | - | 46,407 |
| Jan 29, 2026 | 24.03 | 24.04 | 24.00 | 24.01 | 24.01 | -0.06% | 80,641 |