Calamos Bitcoin Structured Alt Protection ETF - January (CBOJ)
BATS: CBOJ · Real-Time Price · USD
24.02
-0.02 (-0.09%)
May 22, 2026, 1:50 PM EDT - Market open
CBOJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.02 | 24.04 | 24.02 | 24.04 | - | -0.01% | 4,268 |
| May 21, 2026 | 24.03 | 24.05 | 24.01 | 24.04 | 24.04 | -0.01% | 1,554 |
| May 20, 2026 | 24.03 | 24.05 | 24.02 | 24.04 | 24.04 | 0.10% | 3,155 |
| May 19, 2026 | 23.95 | 24.03 | 23.95 | 24.02 | 24.02 | - | 4,762 |
| May 18, 2026 | 24.02 | 24.03 | 24.00 | 24.02 | 24.02 | -0.20% | 6,792 |
| May 15, 2026 | 24.08 | 24.08 | 24.07 | 24.07 | 24.07 | -0.34% | 1,681 |
| May 14, 2026 | 24.10 | 24.16 | 24.10 | 24.15 | 24.15 | 0.27% | 2,075 |
| May 13, 2026 | 24.10 | 24.12 | 24.08 | 24.08 | 24.08 | -0.17% | 1,412 |
| May 12, 2026 | 24.14 | 24.14 | 24.12 | 24.13 | 24.12 | -0.16% | 701 |
| May 11, 2026 | 24.11 | 24.17 | 24.11 | 24.16 | 24.16 | 0.18% | 5,584 |
| May 8, 2026 | 24.13 | 24.13 | 24.10 | 24.12 | 24.12 | 0.07% | 2,091 |
| May 7, 2026 | 24.09 | 24.10 | 24.09 | 24.10 | 24.10 | -0.20% | 426 |
| May 6, 2026 | 24.15 | 24.15 | 24.14 | 24.15 | 24.15 | 0.02% | 3,902 |
| May 5, 2026 | 24.15 | 24.16 | 24.15 | 24.15 | 24.14 | 0.17% | 2,119 |
| May 4, 2026 | 24.08 | 24.12 | 24.07 | 24.11 | 24.10 | 0.25% | 2,712 |
| May 1, 2026 | 24.03 | 24.08 | 24.03 | 24.04 | 24.04 | 0.16% | 19,068 |
| Apr 30, 2026 | 24.01 | 24.02 | 23.98 | 24.01 | 24.00 | 0.12% | 35,642 |
| Apr 29, 2026 | 24.05 | 24.05 | 23.98 | 23.98 | 23.97 | -0.10% | 7,620 |
| Apr 28, 2026 | 24.00 | 24.02 | 23.97 | 24.00 | 24.00 | -0.06% | 84,790 |
| Apr 27, 2026 | 24.05 | 24.05 | 24.02 | 24.02 | 24.01 | -0.09% | 1,229 |
| Apr 24, 2026 | 24.04 | 24.04 | 24.03 | 24.04 | 24.04 | 0.07% | 2,709 |
| Apr 23, 2026 | 24.05 | 24.05 | 24.02 | 24.02 | 24.02 | -0.16% | 355 |
| Apr 22, 2026 | 24.00 | 24.08 | 24.00 | 24.06 | 24.06 | 0.48% | 3,765 |
| Apr 21, 2026 | 23.98 | 23.98 | 23.94 | 23.95 | 23.95 | -0.14% | 3,375 |
| Apr 20, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.09% | 427 |
| Apr 17, 2026 | 24.03 | 24.03 | 24.00 | 24.00 | 24.00 | 0.23% | 3,664 |
| Apr 16, 2026 | 23.92 | 23.95 | 23.92 | 23.95 | 23.94 | 0.02% | 6,234 |
| Apr 15, 2026 | 23.95 | 23.95 | 23.92 | 23.94 | 23.94 | 0.06% | 1,239 |
| Apr 14, 2026 | 23.92 | 23.95 | 23.92 | 23.93 | 23.92 | 0.08% | 611 |
| Apr 13, 2026 | 23.81 | 23.91 | 23.81 | 23.91 | 23.91 | 0.10% | 3,802 |
| 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 | 0.07% | 1,590 |
| Mar 31, 2026 | 23.75 | 23.76 | 23.72 | 23.75 | 23.75 | 0.14% | 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 | -0.10% | 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 |