Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
24.83
0.00 (0.00%)
Sep 23, 2026, 9:54 AM EDT - Market open
CBTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.84 | 24.84 | 24.72 | 24.83 | - | - | 4 |
| Sep 22, 2026 | 24.84 | 24.84 | 24.83 | 24.83 | 24.83 | 0.08% | 1,519 |
| Sep 21, 2026 | 24.78 | 24.81 | 24.78 | 24.81 | 24.81 | 3.04% | 1,463 |
| Sep 18, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 3.29% | 195 |
| Sep 17, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.60% | 15 |
| Sep 16, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.13% | 23 |
| Sep 15, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -2.06% | 15 |
| Sep 14, 2026 | 23.51 | 23.63 | 23.51 | 23.63 | 23.63 | 1.19% | 12,927 |
| Sep 11, 2026 | 23.31 | 23.35 | 23.31 | 23.35 | 23.35 | 0.37% | 1,295 |
| Sep 10, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.72% | 14 |
| Sep 9, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.02% | 134 |
| Sep 8, 2026 | 23.45 | 23.45 | 23.43 | 23.44 | 23.44 | -0.88% | 327 |
| Sep 4, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.19% | 102 |
| Sep 3, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 2.69% | 124 |
| Sep 2, 2026 | 23.28 | 23.31 | 23.28 | 23.31 | 23.31 | -0.02% | 358 |
| Sep 1, 2026 | 23.25 | 23.31 | 23.22 | 23.31 | 23.31 | -0.89% | 452 |
| Aug 31, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.94% | 20 |
| Aug 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.21% | 63 |
| Aug 27, 2026 | 23.57 | 23.59 | 23.56 | 23.59 | 23.59 | 0.96% | 2,472 |
| Aug 26, 2026 | 23.33 | 23.37 | 23.29 | 23.37 | 23.36 | -0.10% | 2,958 |
| Aug 25, 2026 | 23.43 | 23.43 | 23.39 | 23.39 | 23.39 | 0.15% | 1,681 |
| Aug 24, 2026 | 23.39 | 23.43 | 23.31 | 23.35 | 23.35 | 1.20% | 1,807 |
| Aug 21, 2026 | 23.16 | 23.16 | 23.08 | 23.08 | 23.08 | 2.97% | 466 |
| Aug 20, 2026 | 22.34 | 22.41 | 22.34 | 22.41 | 22.41 | 3.08% | 533 |
| Aug 19, 2026 | 21.73 | 21.74 | 21.68 | 21.74 | 21.74 | 3.29% | 1,157 |
| Aug 18, 2026 | 21.03 | 21.05 | 21.03 | 21.05 | 21.05 | 0.30% | 157 |
| Aug 17, 2026 | 20.96 | 20.99 | 20.96 | 20.99 | 20.99 | 1.19% | 266 |
| Aug 14, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.50% | 13 |
| Aug 13, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 97 |
| Aug 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.11% | 162 |
| Aug 11, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.49% | 44 |
| Aug 10, 2026 | 20.90 | 20.97 | 20.90 | 20.97 | 20.97 | -0.92% | 561 |
| Aug 7, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.67% | 91 |
| Aug 6, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.24% | 162 |
| Aug 5, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.07 | 0.43% | 19 |
| Aug 4, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.98 | 0.19% | 53 |
| Aug 3, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.83% | 12 |
| Jul 31, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.74% | 231 |
| Jul 30, 2026 | 21.13 | 21.17 | 21.11 | 21.14 | 21.14 | 1.15% | 1,205 |
| Jul 29, 2026 | 20.97 | 21.08 | 20.90 | 20.90 | 20.90 | -0.28% | 733 |
| Jul 28, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.81% | 72 |
| Jul 27, 2026 | 21.14 | 21.19 | 21.12 | 21.13 | 21.13 | 0.50% | 6,823 |
| Jul 24, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.09% | 13 |
| Jul 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.99% | 13 |
| Jul 22, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.25 | -0.41% | 12 |
| Jul 21, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.94% | 23 |
| Jul 20, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.14 | 1.02% | 12 |
| Jul 17, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.12% | 12 |
| Jul 16, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.64% | 106 |
| Jul 15, 2026 | 21.11 | 21.11 | 21.09 | 21.09 | 21.09 | 0.43% | 5,630 |