Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
25.95
-0.36 (-1.38%)
At close: Jun 5, 2025, 4:00 PM
25.95
0.00 (0.00%)
After-hours: Jun 5, 2025, 8:00 PM EDT
CBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 26.44 | 26.50 | 25.95 | 25.95 | 25.95 | -1.38% | 28,094 |
| Jun 4, 2025 | 26.42 | 26.47 | 26.29 | 26.31 | 26.31 | -0.98% | 43,716 |
| Jun 3, 2025 | 26.50 | 26.65 | 26.42 | 26.57 | 26.57 | 0.57% | 139,644 |
| Jun 2, 2025 | 26.37 | 26.44 | 26.31 | 26.42 | 26.42 | -0.06% | 19,703 |
| May 30, 2025 | 26.47 | 26.54 | 26.34 | 26.44 | 26.44 | -0.12% | 8,209 |
| May 29, 2025 | 26.89 | 26.89 | 26.47 | 26.47 | 26.47 | -0.78% | 9,675 |
| May 28, 2025 | 26.77 | 26.79 | 26.62 | 26.68 | 26.68 | -1.34% | 136,401 |
| May 27, 2025 | 26.98 | 27.08 | 26.89 | 27.04 | 27.04 | 1.08% | 8,283 |
| May 23, 2025 | 26.81 | 26.90 | 26.75 | 26.75 | 26.75 | -1.30% | 16,505 |
| May 22, 2025 | 27.10 | 27.22 | 26.98 | 27.10 | 27.10 | 1.12% | 62,663 |
| May 21, 2025 | 26.49 | 26.89 | 26.49 | 26.80 | 26.80 | 0.76% | 25,827 |
| May 20, 2025 | 26.15 | 26.60 | 26.15 | 26.60 | 26.60 | 0.91% | 5,339 |
| May 19, 2025 | 25.99 | 26.36 | 25.92 | 26.36 | 26.36 | 0.83% | 9,666 |
| May 16, 2025 | 26.00 | 26.19 | 26.00 | 26.14 | 26.14 | 0.53% | 6,938 |
| May 15, 2025 | 25.86 | 26.12 | 25.76 | 26.00 | 26.00 | -0.08% | 15,166 |
| May 14, 2025 | 25.96 | 26.07 | 25.92 | 26.02 | 26.02 | -0.67% | 22,262 |
| May 13, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 1.68% | 4,423 |
| May 12, 2025 | 26.04 | 26.12 | 25.67 | 25.77 | 25.77 | -0.59% | 21,111 |
| May 9, 2025 | 25.82 | 26.02 | 25.82 | 25.92 | 25.92 | 0.93% | 4,803 |
| May 8, 2025 | 25.45 | 25.74 | 25.33 | 25.68 | 25.68 | 2.77% | 29,993 |
| May 7, 2025 | 24.94 | 25.10 | 24.88 | 24.99 | 24.99 | 0.82% | 39,408 |
| May 6, 2025 | 24.62 | 24.79 | 24.52 | 24.79 | 24.79 | 0.47% | 11,675 |
| May 5, 2025 | 24.61 | 24.75 | 24.58 | 24.67 | 24.67 | -1.47% | 11,100 |
| May 2, 2025 | 25.03 | 25.13 | 25.00 | 25.04 | 25.04 | 0.12% | 21,491 |
| May 1, 2025 | 24.91 | 25.09 | 24.84 | 25.01 | 25.01 | 1.48% | 46,279 |
| Apr 30, 2025 | 24.73 | 24.73 | 24.54 | 24.64 | 24.64 | -0.92% | 4,770 |
| Apr 29, 2025 | 24.77 | 24.87 | 24.69 | 24.87 | 24.87 | 0.53% | 11,546 |
| Apr 28, 2025 | 24.89 | 24.89 | 24.60 | 24.74 | 24.74 | -0.36% | 5,012 |
| Apr 25, 2025 | 24.77 | 24.86 | 24.73 | 24.83 | 24.83 | 0.87% | 16,195 |
| Apr 24, 2025 | 24.51 | 24.62 | 24.47 | 24.61 | 24.61 | 0.15% | 7,642 |
| Apr 23, 2025 | 24.61 | 24.68 | 24.45 | 24.58 | 24.58 | 1.08% | 5,161 |
| Apr 22, 2025 | 24.18 | 24.38 | 24.18 | 24.32 | 24.32 | 2.03% | 3,564 |
| Apr 21, 2025 | 23.77 | 24.01 | 23.77 | 23.83 | 23.83 | 1.39% | 6,374 |
| Apr 17, 2025 | 23.43 | 23.57 | 23.43 | 23.51 | 23.51 | 0.11% | 2,336 |
| Apr 16, 2025 | 23.26 | 23.53 | 23.26 | 23.48 | 23.48 | 0.37% | 10,262 |
| Apr 15, 2025 | 23.63 | 23.65 | 23.39 | 23.39 | 23.39 | -0.88% | 7,484 |
| Apr 14, 2025 | 23.63 | 23.66 | 23.40 | 23.60 | 23.60 | 0.55% | 39,419 |
| Apr 11, 2025 | 23.34 | 23.50 | 23.15 | 23.47 | 23.47 | 2.15% | 20,632 |
| Apr 10, 2025 | 23.12 | 23.15 | 22.79 | 22.98 | 22.98 | -1.31% | 83,554 |
| Apr 9, 2025 | 22.67 | 23.36 | 22.61 | 23.28 | 23.28 | 2.74% | 70,664 |
| Apr 8, 2025 | 23.06 | 23.06 | 22.59 | 22.66 | 22.66 | -0.83% | 37,506 |
| Apr 7, 2025 | 22.73 | 23.04 | 22.54 | 22.85 | 22.85 | -2.48% | 159,083 |
| Apr 4, 2025 | 23.32 | 23.58 | 23.27 | 23.43 | 23.43 | 0.75% | 63,318 |
| Apr 3, 2025 | 23.22 | 23.28 | 23.14 | 23.26 | 23.26 | -2.12% | 33,023 |
| Apr 2, 2025 | 23.66 | 23.84 | 23.64 | 23.76 | 23.76 | 0.91% | 13,455 |
| Apr 1, 2025 | 23.33 | 23.58 | 23.33 | 23.54 | 23.54 | 1.39% | 3,490 |
| Mar 31, 2025 | 23.26 | 23.36 | 23.15 | 23.22 | 23.22 | -0.51% | 15,682 |
| Mar 28, 2025 | 23.53 | 23.53 | 23.32 | 23.34 | 23.34 | -1.60% | 3,810 |
| Mar 27, 2025 | 23.64 | 23.74 | 23.53 | 23.72 | 23.72 | 0.29% | 7,644 |
| Mar 26, 2025 | 23.73 | 23.78 | 23.54 | 23.65 | 23.65 | -0.71% | 32,941 |