Calamos Bitcoin Structured Alt Protection ETF - October (CBOO)

CBOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	24.66	24.67	24.62	24.63	-	-0.19%	3,940
Nov 18, 2025	24.65	24.68	24.65	24.68	24.68	0.06%	755
Nov 17, 2025	24.69	24.75	24.65	24.66	24.66	-0.12%	5,423
Nov 14, 2025	24.71	24.73	24.69	24.69	24.69	-0.17%	5,541
Nov 13, 2025	24.77	24.77	24.72	24.73	24.73	-0.16%	3,718
Nov 12, 2025	24.75	24.78	24.72	24.77	24.77	-	1,293
Nov 11, 2025	24.75	24.81	24.72	24.77	24.77	-0.14%	8,003
Nov 10, 2025	24.85	24.85	24.80	24.81	24.81	0.18%	2,395
Nov 7, 2025	24.75	24.79	24.74	24.76	24.76	0.10%	5,755
Nov 6, 2025	24.72	24.76	24.71	24.74	24.74	-0.04%	2,728
Nov 5, 2025	24.79	24.79	24.75	24.75	24.75	-0.04%	674
Nov 4, 2025	24.76	24.76	24.70	24.76	24.76	-0.25%	10,146
Nov 3, 2025	24.83	24.83	24.81	24.82	24.82	-0.22%	1,126
Oct 31, 2025	24.82	24.87	24.79	24.87	24.87	0.18%	4,856
Oct 30, 2025	24.80	24.84	24.80	24.83	24.83	-0.04%	2,672
Oct 29, 2025	24.93	24.94	24.82	24.84	24.84	-0.50%	2,052
Oct 28, 2025	24.97	24.98	24.90	24.96	24.96	0.10%	2,663
Oct 27, 2025	24.88	24.97	24.88	24.94	24.94	0.32%	9,823
Oct 24, 2025	24.88	24.90	24.81	24.86	24.86	-0.22%	15,846
Oct 23, 2025	24.87	24.91	24.87	24.91	24.91	0.16%	7,622
Oct 22, 2025	24.85	24.87	24.85	24.87	24.87	-0.12%	17,764
Oct 21, 2025	24.86	24.93	24.83	24.90	24.90	-	11,108
Oct 20, 2025	24.89	24.96	24.89	24.90	24.90	0.26%	3,085
Oct 17, 2025	24.83	24.90	24.83	24.84	24.84	-0.20%	2,306
Oct 16, 2025	24.90	24.94	24.80	24.89	24.89	0.02%	20,969
Oct 15, 2025	24.90	24.90	24.87	24.88	24.88	-0.06%	2,737
Oct 14, 2025	24.88	24.92	24.85	24.90	24.90	-0.11%	27,944
Oct 13, 2025	24.94	24.94	24.91	24.92	24.92	-0.19%	17,147
Oct 10, 2025	24.99	25.00	24.97	24.97	24.97	-0.02%	2,302
Oct 9, 2025	25.02	25.04	24.93	24.98	24.98	-0.20%	5,205
Oct 8, 2025	25.00	25.03	24.99	25.03	25.03	0.06%	19,251

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.