Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
23.05
+0.01 (0.03%)
At close: Feb 9, 2026, 4:00 PM EST
23.05
0.00 (0.00%)
After-hours: Feb 9, 2026, 8:00 PM EST
CBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 22.70 | 23.02 | 22.70 | 23.02 | 23.02 | -0.10% | 306 |
| Feb 6, 2026 | 22.72 | 23.04 | 22.72 | 23.04 | 23.04 | 4.90% | 947 |
| Feb 5, 2026 | 23.14 | 23.14 | 21.97 | 21.97 | 21.97 | -7.71% | 5,220 |
| Feb 4, 2026 | 24.04 | 24.04 | 23.80 | 23.80 | 23.80 | -3.08% | 402 |
| Feb 3, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.85% | 183 |
| Feb 2, 2026 | 25.24 | 25.28 | 25.02 | 25.02 | 25.02 | -6.10% | 1,303 |
| Jan 30, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.40% | 19 |
| Jan 29, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -5.10% | 9,643 |
| Jan 28, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.13% | 74 |
| Jan 27, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.77% | 17 |
| Jan 26, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -2.01% | 55 |
| Jan 23, 2026 | 28.65 | 28.65 | 28.30 | 28.30 | 28.30 | 0.12% | 537 |
| Jan 22, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.75% | 20 |
| Jan 21, 2026 | 27.84 | 28.48 | 27.84 | 28.48 | 28.48 | 0.58% | 828 |
| Jan 20, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -5.42% | - |
| Jan 16, 2026 | 29.81 | 29.94 | 29.81 | 29.94 | 29.94 | 0.31% | 217 |
| Jan 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.01% | 19 |
| Jan 14, 2026 | 30.26 | 30.46 | 30.26 | 30.46 | 30.46 | 2.65% | 396 |
| Jan 13, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.67 | 2.91% | 171 |
| Jan 12, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.26% | 4,937 |
| Jan 9, 2026 | 28.43 | 28.77 | 28.43 | 28.48 | 28.48 | -0.44% | 3,535 |
| Jan 8, 2026 | 28.41 | 28.60 | 28.41 | 28.60 | 28.60 | 0.04% | 171 |
| Jan 7, 2026 | 28.62 | 28.62 | 28.59 | 28.59 | 28.59 | -1.39% | 451 |
| Jan 6, 2026 | 28.95 | 29.03 | 28.95 | 28.99 | 28.99 | -1.56% | 557 |
| Jan 5, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 4.04% | 30 |
| Jan 2, 2026 | 28.35 | 28.35 | 28.31 | 28.31 | 28.31 | 2.10% | 5,930 |
| Dec 31, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.72 | -0.40% | 73 |
| Dec 30, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.67% | 32 |
| Dec 29, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.28% | 7 |
| Dec 26, 2025 | 27.71 | 27.73 | 27.71 | 27.73 | 27.73 | 0.18% | 171 |
| Dec 24, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -4.62% | 145 |
| Dec 23, 2025 | 27.77 | 29.02 | 27.77 | 29.02 | 29.02 | 3.83% | 6,595 |
| Dec 22, 2025 | 28.42 | 28.42 | 27.95 | 27.95 | 27.95 | 0.34% | 8,692 |
| Dec 19, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 2.80% | 28 |
| Dec 18, 2025 | 27.84 | 27.84 | 27.10 | 27.10 | 27.10 | -0.99% | 366 |
| Dec 17, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.60% | 28 |
| Dec 16, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.85% | 88 |
| Dec 15, 2025 | 28.11 | 28.11 | 27.31 | 27.31 | 27.31 | -3.94% | 400 |
| Dec 12, 2025 | 28.40 | 28.43 | 28.40 | 28.43 | 28.43 | -2.09% | 353 |
| Dec 11, 2025 | 28.57 | 29.03 | 28.57 | 29.03 | 28.79 | -0.55% | 472 |
| Dec 10, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 28.94 | -0.21% | 6 |
| Dec 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.00 | 2.03% | 121 |
| Dec 8, 2025 | 28.56 | 28.67 | 28.56 | 28.67 | 28.43 | 1.33% | 102 |
| Dec 5, 2025 | 28.70 | 28.70 | 28.30 | 28.30 | 28.05 | -2.52% | 230 |
| Dec 4, 2025 | 28.95 | 29.03 | 28.95 | 29.03 | 28.78 | -0.46% | 170 |
| Dec 3, 2025 | 28.91 | 29.16 | 28.91 | 29.16 | 28.91 | 1.78% | 458 |
| Dec 2, 2025 | 28.74 | 28.86 | 28.65 | 28.65 | 28.41 | 4.94% | 2,969 |
| Dec 1, 2025 | 27.46 | 27.46 | 27.13 | 27.30 | 27.07 | -4.39% | 2,653 |
| Nov 28, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.31 | 0.85% | 204 |
| Nov 26, 2025 | 27.70 | 28.32 | 27.70 | 28.32 | 28.07 | 2.10% | 1,240 |