Calamos Bitcoin Structured Alt Protection ETF - October (CBOO)

CBOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	24.42	24.42	24.42	24.42	24.42	0.04%	9
Apr 30, 2026	24.41	24.41	24.41	24.41	24.41	0.08%	4
Apr 29, 2026	24.38	24.39	24.38	24.39	24.39	-0.06%	586
Apr 28, 2026	24.43	24.43	24.39	24.41	24.41	-0.02%	904
Apr 27, 2026	24.41	24.41	24.41	24.41	24.41	-0.06%	5
Apr 24, 2026	24.41	24.43	24.40	24.43	24.43	-	8,123
Apr 23, 2026	24.43	24.43	24.43	24.43	24.42	-	50
Apr 22, 2026	24.43	24.43	24.43	24.43	24.43	0.06%	65
Apr 21, 2026	24.38	24.41	24.38	24.41	24.41	-0.04%	104
Apr 20, 2026	24.39	24.42	24.39	24.42	24.42	-0.04%	4,003
Apr 17, 2026	24.40	24.43	24.40	24.43	24.43	0.16%	132
Apr 16, 2026	24.41	24.41	24.39	24.39	24.39	-0.12%	4,015
Apr 15, 2026	24.42	24.42	24.42	24.42	24.42	0.02%	62
Apr 14, 2026	24.42	24.42	24.42	24.42	24.42	0.04%	4
Apr 13, 2026	24.36	24.41	24.36	24.41	24.40	0.06%	349
Apr 10, 2026	24.38	24.39	24.37	24.39	24.39	0.06%	2,224
Apr 9, 2026	24.38	24.38	24.38	24.38	24.38	-0.04%	2
Apr 8, 2026	24.39	24.39	24.39	24.39	24.38	0.02%	2
Apr 7, 2026	24.41	24.41	24.34	24.38	24.38	0.02%	710
Apr 6, 2026	24.35	24.38	24.35	24.38	24.37	0.02%	103
Apr 2, 2026	24.37	24.37	24.37	24.37	24.37	-	24
Apr 1, 2026	24.35	24.37	24.34	24.37	24.37	-	2,202
Mar 31, 2026	24.37	24.37	24.37	24.37	24.37	-0.02%	44
Mar 30, 2026	24.34	24.38	24.34	24.38	24.37	0.04%	494
Mar 27, 2026	24.37	24.37	24.37	24.37	24.37	0.01%	112
Mar 26, 2026	24.36	24.36	24.36	24.36	24.36	-0.09%	53
Mar 25, 2026	24.39	24.39	24.39	24.39	24.38	0.05%	2
Mar 24, 2026	24.35	24.37	24.35	24.37	24.37	-0.05%	6,105
Mar 23, 2026	24.39	24.39	24.39	24.39	24.39	0.08%	2
Mar 20, 2026	24.37	24.37	24.37	24.37	24.37	-0.04%	4
Mar 19, 2026	24.36	24.38	24.36	24.38	24.37	0.02%	202
Mar 18, 2026	24.37	24.37	24.37	24.37	24.37	-0.14%	89
Mar 17, 2026	24.41	24.41	24.41	24.41	24.41	-	2
Mar 16, 2026	24.44	24.44	24.41	24.41	24.41	0.06%	543
Mar 13, 2026	24.39	24.39	24.39	24.39	24.39	0.08%	2
Mar 12, 2026	24.37	24.37	24.37	24.37	24.37	-0.02%	53
Mar 11, 2026	24.38	24.38	24.38	24.38	24.37	-0.02%	2
Mar 10, 2026	24.38	24.38	24.38	24.38	24.38	0.02%	46
Mar 9, 2026	24.38	24.38	24.38	24.38	24.37	0.04%	2
Mar 6, 2026	24.40	24.40	24.37	24.37	24.36	-	3,360
Mar 5, 2026	24.37	24.37	24.37	24.37	24.37	-0.08%	235
Mar 4, 2026	24.42	24.42	24.39	24.39	24.38	0.12%	302
Mar 3, 2026	24.33	24.36	24.32	24.36	24.35	0.04%	706
Mar 2, 2026	24.38	24.38	24.35	24.35	24.35	-	603
Feb 27, 2026	24.37	24.37	24.35	24.35	24.34	-	1,002
Feb 26, 2026	24.36	24.37	24.31	24.35	24.35	-0.02%	1,502
Feb 25, 2026	24.31	24.35	24.31	24.35	24.35	0.19%	830
Feb 24, 2026	24.31	24.31	24.31	24.31	24.30	-0.31%	31
Feb 23, 2026	24.30	24.38	24.30	24.38	24.38	0.18%	8,596
Feb 20, 2026	24.34	24.34	24.34	24.34	24.33	0.04%	145

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.