Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
31.59
-0.57 (-1.78%)
Aug 1, 2025, 4:00 PM - Market closed
CBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.98 | 31.98 | 31.59 | 31.59 | 31.59 | -1.76% | 1,120 |
| Jul 31, 2025 | 32.26 | 32.36 | 32.13 | 32.16 | 32.16 | 0.18% | 1,096 |
| Jul 30, 2025 | 32.31 | 32.31 | 32.10 | 32.10 | 32.10 | -0.27% | 439 |
| Jul 29, 2025 | 32.20 | 32.26 | 32.11 | 32.18 | 32.18 | 0.13% | 1,668 |
| Jul 28, 2025 | 32.15 | 32.19 | 32.14 | 32.14 | 32.14 | 0.64% | 672 |
| Jul 25, 2025 | 31.80 | 31.95 | 31.76 | 31.94 | 31.94 | -0.76% | 1,432 |
| Jul 24, 2025 | 32.31 | 32.31 | 32.18 | 32.18 | 32.18 | 0.08% | 670 |
| Jul 23, 2025 | 32.07 | 32.19 | 32.06 | 32.16 | 32.16 | -0.15% | 3,007 |
| Jul 22, 2025 | 32.11 | 32.26 | 32.11 | 32.20 | 32.20 | 0.76% | 3,033 |
| Jul 21, 2025 | 32.23 | 32.27 | 31.96 | 31.96 | 31.96 | -0.51% | 1,579 |
| Jul 18, 2025 | 32.16 | 32.23 | 32.13 | 32.13 | 32.13 | -0.59% | 4,628 |
| Jul 17, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.12% | 141 |
| Jul 16, 2025 | 32.32 | 32.36 | 32.18 | 32.28 | 32.28 | 0.83% | 3,257 |
| Jul 15, 2025 | 32.22 | 32.22 | 31.98 | 32.01 | 32.01 | -1.53% | 967 |
| Jul 14, 2025 | 32.68 | 32.68 | 32.46 | 32.51 | 32.51 | 0.85% | 2,724 |
| Jul 11, 2025 | 32.11 | 32.26 | 32.10 | 32.24 | 32.24 | 2.14% | 3,607 |
| Jul 10, 2025 | 31.28 | 31.56 | 31.28 | 31.56 | 31.56 | 0.62% | 1,662 |
| Jul 9, 2025 | 31.07 | 31.37 | 31.07 | 31.37 | 31.37 | 0.94% | 862 |
| Jul 8, 2025 | 31.00 | 31.09 | 30.98 | 31.07 | 31.07 | 0.58% | 3,257 |
| Jul 7, 2025 | 30.91 | 30.91 | 30.85 | 30.89 | 30.89 | -0.14% | 1,992 |
| Jul 3, 2025 | 30.97 | 30.99 | 30.94 | 30.94 | 30.94 | -0.01% | 1,457 |
| Jul 2, 2025 | 30.72 | 30.94 | 30.72 | 30.94 | 30.94 | 1.77% | 5,010 |
| Jul 1, 2025 | 30.64 | 30.64 | 30.40 | 30.40 | 30.40 | -0.86% | 1,557 |
| Jun 30, 2025 | 30.67 | 30.69 | 30.59 | 30.67 | 30.67 | 0.47% | 3,142 |
| Jun 27, 2025 | 30.60 | 30.60 | 30.52 | 30.52 | 30.52 | -0.28% | 589 |
| Jun 26, 2025 | 30.35 | 30.65 | 30.35 | 30.61 | 30.61 | 0.31% | 1,276 |
| Jun 25, 2025 | 30.42 | 30.53 | 30.40 | 30.52 | 30.52 | 1.11% | 1,696 |
| Jun 24, 2025 | 30.11 | 30.28 | 30.11 | 30.18 | 30.18 | 1.38% | 12,394 |
| Jun 23, 2025 | 29.38 | 29.83 | 29.38 | 29.77 | 29.77 | 0.08% | 2,168 |
| Jun 20, 2025 | 30.04 | 30.04 | 29.66 | 29.75 | 29.75 | -0.06% | 3,201 |
| Jun 18, 2025 | 29.81 | 29.81 | 29.72 | 29.76 | 29.76 | -0.20% | 1,707 |
| Jun 17, 2025 | 29.99 | 29.99 | 29.74 | 29.82 | 29.82 | -1.70% | 4,240 |
| Jun 16, 2025 | 30.13 | 30.34 | 30.13 | 30.34 | 30.34 | 1.90% | 627 |
| Jun 13, 2025 | 29.88 | 29.88 | 29.73 | 29.77 | 29.77 | -1.01% | 2,626 |
| Jun 12, 2025 | 30.18 | 30.19 | 30.08 | 30.08 | 30.08 | -0.72% | 9,646 |
| Jun 11, 2025 | 30.30 | 30.30 | 30.29 | 30.29 | 30.29 | -0.03% | 178 |
| Jun 10, 2025 | 30.26 | 30.30 | 30.23 | 30.30 | 30.30 | 0.31% | 695 |
| Jun 9, 2025 | 29.98 | 30.21 | 29.98 | 30.21 | 30.21 | 2.15% | 1,696 |
| Jun 6, 2025 | 29.64 | 29.64 | 29.57 | 29.57 | 29.57 | 1.15% | 1,066 |
| Jun 5, 2025 | 29.42 | 29.42 | 29.24 | 29.24 | 29.24 | -1.35% | 8,351 |
| Jun 4, 2025 | 29.62 | 29.65 | 29.62 | 29.64 | 29.64 | -0.45% | 2,461 |
| Jun 3, 2025 | 29.67 | 29.79 | 29.67 | 29.77 | 29.77 | -0.57% | 1,300 |
| Jun 2, 2025 | 29.77 | 30.04 | 29.77 | 29.94 | 29.94 | -0.20% | 7,693 |
| May 30, 2025 | 30.02 | 30.05 | 29.95 | 30.00 | 30.00 | -0.04% | 6,463 |
| May 29, 2025 | 30.26 | 30.26 | 29.98 | 30.01 | 30.01 | -0.04% | 6,236 |
| May 28, 2025 | 30.24 | 30.24 | 30.03 | 30.03 | 30.03 | -0.68% | 1,027 |
| May 27, 2025 | 30.24 | 30.28 | 30.17 | 30.23 | 30.23 | 1.00% | 6,221 |
| May 23, 2025 | 29.96 | 29.96 | 29.81 | 29.93 | 29.93 | -0.69% | 2,141 |
| May 22, 2025 | 30.47 | 30.47 | 30.14 | 30.14 | 30.14 | 0.47% | 7,820 |
| May 21, 2025 | 29.83 | 30.03 | 29.74 | 30.00 | 30.00 | 0.16% | 3,501 |