Calamos Bitcoin Structured Alt Protection ETF - October (CBOO)

CBOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	24.48	24.48	24.48	24.48	24.48	-0.08%	1
Jul 1, 2026	24.47	24.50	24.47	24.50	24.50	0.04%	1,012
Jun 30, 2026	24.49	24.49	24.49	24.49	24.49	-0.02%	13
Jun 29, 2026	24.50	24.50	24.50	24.50	24.50	0.02%	59
Jun 26, 2026	24.50	24.50	24.49	24.49	24.49	-0.02%	156
Jun 25, 2026	24.50	24.50	24.50	24.50	24.50	0.04%	4
Jun 24, 2026	24.49	24.49	24.49	24.49	24.49	-0.02%	4
Jun 23, 2026	24.49	24.49	24.49	24.49	24.49	0.04%	4
Jun 22, 2026	24.48	24.48	24.48	24.48	24.48	0.08%	162
Jun 18, 2026	24.46	24.46	24.46	24.46	24.46	-0.06%	1,252
Jun 17, 2026	24.48	24.48	24.48	24.48	24.48	-0.02%	4
Jun 16, 2026	24.48	24.48	24.48	24.48	24.48	0.02%	4
Jun 15, 2026	24.44	24.48	24.44	24.48	24.48	0.02%	1,008
Jun 12, 2026	24.47	24.47	24.47	24.47	24.47	0.02%	5
Jun 11, 2026	24.49	24.49	24.44	24.47	24.47	-	3,696
Jun 10, 2026	24.47	24.47	24.47	24.47	24.47	-	4
Jun 9, 2026	24.47	24.47	24.47	24.47	24.47	-	14
Jun 8, 2026	24.44	24.47	24.44	24.47	24.47	0.10%	404
Jun 5, 2026	24.44	24.44	24.44	24.44	24.44	-0.08%	155
Jun 4, 2026	24.46	24.46	24.46	24.46	24.46	0.02%	18
Jun 3, 2026	24.46	24.46	24.46	24.46	24.45	-0.04%	4
Jun 2, 2026	24.47	24.47	24.47	24.47	24.46	-	5
Jun 1, 2026	24.47	24.47	24.44	24.46	24.46	0.02%	658
May 29, 2026	24.42	24.46	24.42	24.46	24.46	0.04%	314
May 28, 2026	24.45	24.45	24.42	24.45	24.45	-	5,704
May 27, 2026	24.45	24.45	24.45	24.45	24.45	-0.06%	4
May 26, 2026	24.47	24.47	24.47	24.47	24.46	0.06%	515
May 22, 2026	24.45	24.45	24.45	24.45	24.45	-0.02%	4
May 21, 2026	24.46	24.46	24.46	24.46	24.46	-0.02%	213
May 20, 2026	24.43	24.49	24.43	24.46	24.46	0.16%	2,222
May 19, 2026	24.42	24.43	24.42	24.42	24.42	-0.04%	2,552
May 18, 2026	24.43	24.43	24.43	24.43	24.43	-0.14%	104
May 15, 2026	24.47	24.47	24.47	24.47	24.47	-0.04%	4
May 14, 2026	24.48	24.48	24.48	24.48	24.48	0.04%	4
May 13, 2026	24.46	24.47	24.43	24.47	24.47	-	819
May 12, 2026	24.47	24.47	24.47	24.47	24.46	-	4
May 11, 2026	24.44	24.47	24.43	24.47	24.47	-	424
May 8, 2026	24.47	24.47	24.47	24.47	24.46	0.14%	7
May 7, 2026	24.44	24.47	24.42	24.43	24.43	-0.20%	1,954
May 6, 2026	24.48	24.48	24.48	24.48	24.48	0.02%	4
May 5, 2026	24.48	24.48	24.48	24.48	24.47	0.08%	7
May 4, 2026	24.42	24.46	24.42	24.46	24.46	0.14%	8,522
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

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

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.