Calamos Bitcoin Structured Alt Protection ETF - July (CBOY)
BATS: CBOY · Real-Time Price · USD
24.60
+0.01 (0.05%)
Dec 29, 2025, 12:41 PM EST - Market open
CBOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 24.57 | 24.59 | 24.57 | 24.59 | 24.59 | 0.02% | 302 |
| Dec 24, 2025 | 24.56 | 24.59 | 24.56 | 24.59 | 24.59 | -0.04% | 330 |
| Dec 23, 2025 | 24.56 | 24.60 | 24.56 | 24.60 | 24.60 | -0.04% | 1,069 |
| Dec 22, 2025 | 24.62 | 24.64 | 24.59 | 24.61 | 24.61 | 0.11% | 2,045 |
| Dec 19, 2025 | 24.58 | 24.61 | 24.52 | 24.58 | 24.58 | 0.24% | 28,496 |
| Dec 18, 2025 | 24.58 | 24.58 | 24.52 | 24.52 | 24.52 | -0.20% | 1,192 |
| Dec 17, 2025 | 24.60 | 24.61 | 24.53 | 24.57 | 24.57 | -0.12% | 1,624 |
| Dec 16, 2025 | 24.56 | 24.64 | 24.56 | 24.60 | 24.60 | 0.12% | 2,286 |
| Dec 15, 2025 | 24.56 | 24.63 | 24.55 | 24.57 | 24.57 | -0.28% | 1,106 |
| Dec 12, 2025 | 24.64 | 24.69 | 24.61 | 24.64 | 24.64 | -1.52% | 7,481 |
| Dec 11, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.68 | -0.16% | 25 |
| Dec 10, 2025 | 25.01 | 25.07 | 25.01 | 25.06 | 24.72 | 0.08% | 7,230 |
| Dec 9, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.70 | 0.20% | 270 |
| Dec 8, 2025 | 24.97 | 24.99 | 24.94 | 24.99 | 24.65 | 0.13% | 600 |
| Dec 5, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.62 | -0.23% | 1,469 |
| Dec 4, 2025 | 25.03 | 25.03 | 24.98 | 25.02 | 24.68 | -0.16% | 2,088 |
| Dec 3, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.72 | 0.38% | 214 |
| Dec 2, 2025 | 24.95 | 25.03 | 24.95 | 24.96 | 24.63 | 0.35% | 1,543 |
| Dec 1, 2025 | 24.84 | 24.92 | 24.83 | 24.88 | 24.54 | -0.42% | 5,312 |
| Nov 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.64 | 0.06% | 72 |
| Nov 26, 2025 | 24.97 | 24.97 | 24.89 | 24.97 | 24.63 | 0.14% | 879 |
| Nov 25, 2025 | 24.92 | 24.97 | 24.87 | 24.93 | 24.59 | -0.12% | 1,403 |
| Nov 24, 2025 | 24.88 | 24.96 | 24.88 | 24.96 | 24.62 | 0.40% | 975 |
| Nov 21, 2025 | 24.85 | 24.87 | 24.84 | 24.86 | 24.53 | -0.16% | 1,107 |
| Nov 20, 2025 | 24.91 | 24.93 | 24.89 | 24.90 | 24.57 | -0.23% | 1,951 |
| Nov 19, 2025 | 24.98 | 24.98 | 24.96 | 24.96 | 24.62 | -0.25% | 1,338 |
| Nov 18, 2025 | 25.03 | 25.03 | 24.99 | 25.02 | 24.68 | 0.10% | 6,898 |
| Nov 17, 2025 | 25.02 | 25.05 | 24.97 | 25.00 | 24.66 | -0.17% | 5,342 |
| Nov 14, 2025 | 25.09 | 25.09 | 25.04 | 25.04 | 24.70 | -0.33% | 2,779 |
| Nov 13, 2025 | 25.19 | 25.19 | 25.12 | 25.12 | 24.78 | -0.26% | 336 |
| Nov 12, 2025 | 25.25 | 25.25 | 25.16 | 25.19 | 24.85 | -0.28% | 2,817 |
| Nov 11, 2025 | 25.27 | 25.27 | 25.20 | 25.26 | 24.92 | -0.14% | 2,075 |
| Nov 10, 2025 | 25.25 | 25.29 | 25.25 | 25.29 | 24.95 | 0.10% | 266 |
| Nov 7, 2025 | 25.17 | 25.27 | 25.14 | 25.27 | 24.93 | 0.50% | 1,572 |
| Nov 6, 2025 | 25.17 | 25.17 | 25.14 | 25.14 | 24.80 | -0.28% | 964 |
| Nov 5, 2025 | 25.18 | 25.24 | 25.18 | 25.21 | 24.87 | 0.18% | 2,179 |
| Nov 4, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.83 | -0.51% | 108 |
| Nov 3, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.95 | -0.32% | - |
| Oct 31, 2025 | 25.33 | 25.38 | 25.33 | 25.38 | 25.03 | 0.36% | 502 |
| Oct 30, 2025 | 25.29 | 25.32 | 25.28 | 25.28 | 24.94 | -0.42% | 904 |
| Oct 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.05 | -0.37% | - |
| Oct 28, 2025 | 25.48 | 25.49 | 25.45 | 25.48 | 25.14 | -0.22% | 5,528 |
| Oct 27, 2025 | 25.46 | 25.54 | 25.46 | 25.54 | 25.20 | 0.75% | 398 |
| Oct 24, 2025 | 25.36 | 25.36 | 25.35 | 25.35 | 25.01 | -0.16% | 994 |
| Oct 23, 2025 | 25.36 | 25.39 | 25.35 | 25.39 | 25.05 | 0.12% | 2,091 |
| Oct 22, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.02 | -0.25% | 6,728 |
| Oct 21, 2025 | 25.47 | 25.47 | 25.42 | 25.42 | 25.08 | 0.06% | 533 |
| Oct 20, 2025 | 25.37 | 25.41 | 25.36 | 25.41 | 25.07 | 0.53% | 953 |
| Oct 17, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 24.93 | -0.26% | 1,068 |
| Oct 16, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | 25.00 | -0.30% | 364 |