Calamos Bitcoin Structured Alt Protection ETF - October (CBOO)
BATS: CBOO · Real-Time Price · USD
24.23
0.00 (0.00%)
Nov 2, 2026, 4:00 PM EST - Market closed
CBOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 24.25 | 24.25 | 24.22 | 24.23 | 24.23 | 0.02% | 1,710 |
| Oct 30, 2026 | 24.23 | 24.25 | 24.22 | 24.23 | 24.23 | -0.23% | 8,505 |
| Oct 29, 2026 | 24.36 | 24.36 | 24.28 | 24.28 | 24.28 | -0.12% | 15,054 |
| Oct 28, 2026 | 24.37 | 24.37 | 24.31 | 24.31 | 24.31 | 0.07% | 1,606 |
| Oct 27, 2026 | 24.35 | 24.35 | 24.29 | 24.29 | 24.29 | 0.03% | 2,047 |
| Oct 26, 2026 | 24.25 | 24.31 | 24.25 | 24.29 | 24.29 | -0.01% | 4,025 |
| Oct 23, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.14% | 7 |
| Oct 22, 2026 | 24.39 | 24.39 | 24.27 | 24.32 | 24.32 | -0.23% | 9,865 |
| Oct 21, 2026 | 24.39 | 24.39 | 24.34 | 24.38 | 24.38 | 0.31% | 4,315 |
| Oct 20, 2026 | 24.31 | 24.31 | 24.30 | 24.30 | 24.30 | 0.08% | 886 |
| Oct 19, 2026 | 24.30 | 24.30 | 24.28 | 24.28 | 24.28 | 0.04% | 314 |
| Oct 16, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - | 183 |
| Oct 15, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.06% | 8 |
| Oct 14, 2026 | 24.26 | 24.26 | 24.21 | 24.26 | 24.26 | -0.18% | 1,510 |
| Oct 13, 2026 | 24.25 | 24.30 | 24.25 | 24.30 | 24.30 | 0.04% | 726 |
| Oct 12, 2026 | 24.24 | 24.29 | 24.23 | 24.29 | 24.29 | 0.09% | 5,466 |
| Oct 9, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.02% | 16 |
| Oct 8, 2026 | 24.22 | 24.29 | 24.22 | 24.26 | 24.26 | -0.16% | 5,907 |
| Oct 7, 2026 | 24.29 | 24.32 | 24.29 | 24.30 | 24.30 | -1.52% | 1,877 |
| Oct 6, 2026 | 24.69 | 24.69 | 24.68 | 24.68 | 24.68 | 0.02% | 1,257 |
| Oct 5, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.08% | 171 |
| Oct 2, 2026 | 24.69 | 24.70 | 24.69 | 24.69 | 24.69 | 0.12% | 3,164 |
| Oct 1, 2026 | 24.67 | 24.70 | 24.66 | 24.66 | 24.66 | -0.04% | 2,533 |
| Sep 30, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.04% | 115 |
| Sep 29, 2026 | 24.69 | 24.69 | 24.66 | 24.66 | 24.66 | -0.02% | 645 |
| Sep 28, 2026 | 24.72 | 24.72 | 24.65 | 24.67 | 24.66 | -0.06% | 2,265 |
| Sep 25, 2026 | 24.68 | 24.70 | 24.65 | 24.68 | 24.68 | -0.06% | 1,701 |
| Sep 24, 2026 | 24.74 | 24.74 | 24.66 | 24.70 | 24.70 | 0.20% | 26,255 |
| Sep 23, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.08% | 11 |
| Sep 22, 2026 | 24.70 | 24.70 | 24.67 | 24.67 | 24.66 | -0.04% | 2,261 |
| Sep 21, 2026 | 24.65 | 24.68 | 24.65 | 24.68 | 24.67 | 0.02% | 1,975 |
| Sep 18, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.02% | 12 |
| Sep 17, 2026 | 24.66 | 24.67 | 24.66 | 24.67 | 24.66 | - | 155 |
| Sep 16, 2026 | 24.70 | 24.70 | 24.67 | 24.67 | 24.66 | - | 761 |
| Sep 15, 2026 | 24.70 | 24.70 | 24.64 | 24.67 | 24.66 | 0.04% | 1,260 |
| Sep 14, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.65 | - | 11 |
| Sep 11, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.65 | - | 12 |
| Sep 10, 2026 | 24.63 | 24.66 | 24.63 | 24.66 | 24.65 | 0.02% | 111 |
| Sep 9, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 11 |
| Sep 8, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.04% | 11 |
| Sep 4, 2026 | 24.61 | 24.68 | 24.61 | 24.64 | 24.64 | -0.02% | 2,886 |
| Sep 3, 2026 | 24.68 | 24.68 | 24.65 | 24.65 | 24.64 | 0.02% | 562 |
| Sep 2, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - | 511 |
| Sep 1, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.02% | 13 |
| Aug 31, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.63 | 0.02% | 13 |
| Aug 28, 2026 | 24.60 | 24.64 | 24.60 | 24.63 | 24.63 | -0.02% | 538 |
| Aug 27, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.63 | 0.04% | 383 |
| Aug 26, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.62 | 0.14% | 507 |
| Aug 25, 2026 | 24.62 | 24.63 | 24.59 | 24.59 | 24.59 | -0.06% | 32,054 |
| Aug 24, 2026 | 24.60 | 24.61 | 24.60 | 24.61 | 24.60 | 0.06% | 416 |