Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
29.30
+0.29 (1.00%)
At close: May 9, 2025, 4:00 PM
29.30
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
CBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 29.25 | 29.37 | 29.24 | 29.30 | 29.30 | 1.00% | 11,470 |
| May 8, 2025 | 28.82 | 29.02 | 28.82 | 29.01 | 29.01 | 2.56% | 3,402 |
| May 7, 2025 | 28.36 | 28.40 | 28.28 | 28.29 | 28.29 | 0.83% | 1,636 |
| May 6, 2025 | 27.92 | 28.09 | 27.92 | 28.05 | 28.05 | 0.35% | 4,486 |
| May 5, 2025 | 27.86 | 28.01 | 27.86 | 27.96 | 27.96 | -1.09% | 2,941 |
| May 2, 2025 | 28.36 | 28.36 | 28.26 | 28.26 | 28.26 | 0.26% | 6,151 |
| May 1, 2025 | 28.23 | 28.25 | 28.18 | 28.19 | 28.19 | 1.15% | 899 |
| Apr 30, 2025 | 27.72 | 27.87 | 27.72 | 27.87 | 27.87 | -0.49% | 1,007 |
| Apr 29, 2025 | 27.87 | 28.01 | 27.87 | 28.01 | 28.01 | 0.52% | 501 |
| Apr 28, 2025 | 28.03 | 28.03 | 27.81 | 27.86 | 27.86 | -0.45% | 2,257 |
| Apr 25, 2025 | 27.91 | 27.99 | 27.88 | 27.99 | 27.99 | 0.99% | 1,650 |
| Apr 24, 2025 | 27.61 | 27.75 | 27.61 | 27.71 | 27.71 | 0.35% | 2,400 |
| Apr 23, 2025 | 27.59 | 27.69 | 27.43 | 27.61 | 27.61 | 1.19% | 1,466 |
| Apr 22, 2025 | 27.12 | 27.30 | 27.12 | 27.29 | 27.29 | 1.96% | 2,678 |
| Apr 21, 2025 | 26.90 | 26.90 | 26.70 | 26.76 | 26.76 | 0.98% | 2,556 |
| Apr 17, 2025 | 26.53 | 26.62 | 26.50 | 26.50 | 26.50 | 0.42% | 1,246 |
| Apr 16, 2025 | 26.42 | 26.54 | 26.34 | 26.39 | 26.39 | 0.05% | 7,045 |
| Apr 15, 2025 | 26.50 | 26.50 | 26.38 | 26.38 | 26.38 | 0.10% | 1,134 |
| Apr 14, 2025 | 26.37 | 26.44 | 26.35 | 26.35 | 26.35 | 0.68% | 7,445 |
| Apr 11, 2025 | 26.01 | 26.24 | 25.87 | 26.18 | 26.18 | 1.73% | 7,511 |
| Apr 10, 2025 | 26.05 | 26.05 | 25.70 | 25.73 | 25.73 | -1.32% | 46,630 |
| Apr 9, 2025 | 25.40 | 26.08 | 25.38 | 26.08 | 26.08 | 2.68% | 1,886 |
| Apr 8, 2025 | 25.80 | 25.80 | 25.39 | 25.39 | 25.39 | 1.52% | 15,191 |