Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
23.10
+0.26 (1.13%)
May 1, 2026, 4:00 PM EDT - Market closed
CBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 23.10 | 23.10 | 23.07 | 23.10 | 23.10 | 1.11% | 8,745 |
| Apr 30, 2026 | 22.85 | 22.85 | 22.84 | 22.84 | 22.84 | 0.60% | 1,856 |
| Apr 29, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.35% | 24 |
| Apr 28, 2026 | 22.81 | 22.81 | 22.77 | 22.79 | 22.79 | -0.32% | 962 |
| Apr 27, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.46% | 4 |
| Apr 24, 2026 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | 0.05% | 1,592 |
| Apr 23, 2026 | 22.90 | 23.02 | 22.90 | 22.95 | 22.95 | -0.52% | 7,427 |
| Apr 22, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 2.13% | 6 |
| Apr 21, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.67% | 54 |
| Apr 20, 2026 | 22.62 | 22.74 | 22.62 | 22.74 | 22.74 | -0.42% | 754 |
| Apr 17, 2026 | 22.82 | 22.93 | 22.78 | 22.84 | 22.84 | 1.29% | 10,781 |
| Apr 16, 2026 | 22.47 | 22.59 | 22.47 | 22.55 | 22.55 | 0.18% | 4,901 |
| Apr 15, 2026 | 22.43 | 22.51 | 22.43 | 22.51 | 22.51 | 0.35% | 188 |
| Apr 14, 2026 | 22.44 | 22.44 | 22.43 | 22.43 | 22.43 | 0.62% | 5,097 |
| Apr 13, 2026 | 22.22 | 22.29 | 22.22 | 22.29 | 22.29 | -0.03% | 112 |
| Apr 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.78% | 1,561 |
| Apr 9, 2026 | 22.05 | 22.13 | 22.05 | 22.13 | 22.13 | 0.65% | 941 |
| Apr 8, 2026 | 22.03 | 22.03 | 21.94 | 21.98 | 21.98 | 1.40% | 3,015 |
| Apr 7, 2026 | 21.40 | 21.68 | 21.40 | 21.68 | 21.68 | -0.97% | 240 |
| Apr 6, 2026 | 21.81 | 22.06 | 21.74 | 21.89 | 21.89 | 3.91% | 7,909 |
| Apr 2, 2026 | 21.04 | 21.07 | 21.04 | 21.07 | 21.07 | -1.86% | 619 |
| Apr 1, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.48% | 36 |
| Mar 31, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.37% | 123 |
| Mar 30, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.35% | 1 |
| Mar 27, 2026 | 20.96 | 21.00 | 20.94 | 21.00 | 21.00 | -3.33% | 1,595 |
| Mar 26, 2026 | 21.62 | 21.73 | 21.62 | 21.73 | 21.73 | -2.97% | 352 |
| Mar 25, 2026 | 22.72 | 22.72 | 22.39 | 22.39 | 22.39 | 1.74% | 102 |
| Mar 24, 2026 | 22.04 | 22.04 | 22.01 | 22.01 | 22.01 | -1.79% | 158 |
| Mar 23, 2026 | 22.46 | 22.46 | 22.41 | 22.41 | 22.41 | 0.27% | 403 |
| Mar 20, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.23% | 46 |
| Mar 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.10% | 36 |
| Mar 18, 2026 | 22.64 | 22.67 | 22.64 | 22.65 | 22.65 | -4.23% | 771 |
| Mar 17, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.67% | 6 |
| Mar 16, 2026 | 23.52 | 23.52 | 23.49 | 23.49 | 23.49 | 3.28% | 206 |
| Mar 13, 2026 | 22.79 | 22.79 | 22.75 | 22.75 | 22.75 | 0.64% | 2,021 |
| Mar 12, 2026 | 22.59 | 22.60 | 22.59 | 22.60 | 22.60 | -0.15% | 246 |
| Mar 11, 2026 | 22.62 | 22.67 | 22.62 | 22.64 | 22.64 | 0.63% | 48,896 |
| Mar 10, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.06% | 2 |
| Mar 9, 2026 | 22.32 | 22.32 | 22.26 | 22.26 | 22.26 | 0.77% | 784 |
| Mar 6, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -3.42% | 72 |
| Mar 5, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.35% | 114 |
| Mar 4, 2026 | 23.16 | 23.53 | 23.16 | 23.42 | 23.42 | 5.83% | 6,531 |
| Mar 3, 2026 | 22.20 | 22.20 | 22.13 | 22.13 | 22.13 | -1.17% | 10,663 |
| Mar 2, 2026 | 22.38 | 22.39 | 22.36 | 22.39 | 22.39 | 4.24% | 1,416 |
| Feb 27, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.03% | 57 |
| Feb 26, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -2.15% | 3 |
| Feb 25, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 5.00% | 45 |
| Feb 24, 2026 | 21.24 | 21.34 | 21.24 | 21.34 | 21.34 | -0.16% | 1,002 |
| Feb 23, 2026 | 21.30 | 21.38 | 21.29 | 21.38 | 21.37 | -3.14% | 2,538 |
| Feb 20, 2026 | 22.09 | 22.09 | 22.07 | 22.07 | 22.07 | 0.35% | 937 |