Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
27.89
+0.44 (1.60%)
At close: Sep 2, 2025, 4:00 PM
27.89
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
CBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 27.77 | 28.05 | 27.77 | 27.89 | 27.89 | 1.60% | 7,420 |
| Aug 29, 2025 | 27.65 | 27.69 | 27.43 | 27.45 | 27.45 | -2.32% | 17,597 |
| Aug 28, 2025 | 28.37 | 28.37 | 28.10 | 28.10 | 28.10 | -0.09% | 5,531 |
| Aug 27, 2025 | 27.98 | 28.24 | 27.98 | 28.13 | 28.13 | 0.60% | 5,529 |
| Aug 26, 2025 | 27.75 | 27.97 | 27.66 | 27.96 | 27.96 | 0.04% | 9,115 |
| Aug 25, 2025 | 28.01 | 28.18 | 27.92 | 27.95 | 27.95 | -3.24% | 6,014 |
| Aug 22, 2025 | 28.25 | 28.92 | 28.15 | 28.89 | 28.89 | 2.61% | 17,644 |
| Aug 21, 2025 | 28.30 | 28.34 | 28.15 | 28.15 | 28.15 | -1.23% | 4,639 |
| Aug 20, 2025 | 28.38 | 28.50 | 28.36 | 28.50 | 28.50 | 0.85% | 2,162 |
| Aug 19, 2025 | 28.72 | 28.79 | 28.19 | 28.26 | 28.26 | -1.95% | 15,489 |
| Aug 18, 2025 | 28.57 | 28.83 | 28.57 | 28.82 | 28.82 | -0.02% | 2,353 |
| Aug 15, 2025 | 29.07 | 29.07 | 28.83 | 28.83 | 28.83 | -0.41% | 520 |
| Aug 14, 2025 | 29.04 | 29.04 | 28.86 | 28.95 | 28.95 | -2.58% | 4,273 |
| Aug 13, 2025 | 29.58 | 29.72 | 29.54 | 29.72 | 29.72 | 1.67% | 4,093 |
| Aug 12, 2025 | 29.16 | 29.25 | 29.16 | 29.23 | 29.23 | 0.36% | 546 |
| Aug 11, 2025 | 29.34 | 29.36 | 29.13 | 29.13 | 29.13 | 1.39% | 4,142 |
| Aug 8, 2025 | 28.81 | 28.84 | 28.67 | 28.73 | 28.73 | -0.47% | 3,087 |
| Aug 7, 2025 | 28.69 | 28.86 | 28.66 | 28.86 | 28.86 | 1.23% | 1,845 |
| Aug 6, 2025 | 28.25 | 28.51 | 28.25 | 28.51 | 28.51 | 1.16% | 6,545 |
| Aug 5, 2025 | 28.27 | 28.30 | 28.02 | 28.19 | 28.19 | -0.54% | 23,670 |
| Aug 4, 2025 | 28.22 | 28.44 | 28.22 | 28.34 | 28.34 | 1.11% | 9,142 |
| Aug 1, 2025 | 28.52 | 28.52 | 28.02 | 28.03 | 28.03 | -2.37% | 24,954 |
| Jul 31, 2025 | 28.84 | 28.95 | 28.71 | 28.71 | 28.71 | 0.14% | 10,259 |
| Jul 30, 2025 | 28.81 | 28.95 | 28.56 | 28.67 | 28.67 | -0.41% | 4,352 |
| Jul 29, 2025 | 29.09 | 29.09 | 28.74 | 28.79 | 28.79 | -0.08% | 3,013 |
| Jul 28, 2025 | 28.85 | 28.87 | 28.73 | 28.81 | 28.81 | 1.11% | 3,834 |
| Jul 25, 2025 | 28.32 | 28.54 | 28.23 | 28.50 | 28.50 | -1.26% | 12,172 |
| Jul 24, 2025 | 28.75 | 28.98 | 28.75 | 28.86 | 28.86 | 0.38% | 5,534 |
| Jul 23, 2025 | 28.70 | 28.81 | 28.67 | 28.75 | 28.75 | -0.59% | 8,095 |
| Jul 22, 2025 | 28.97 | 28.99 | 28.73 | 28.92 | 28.92 | 1.20% | 7,265 |
| Jul 21, 2025 | 28.78 | 28.97 | 28.55 | 28.58 | 28.58 | -0.52% | 25,178 |
| Jul 18, 2025 | 28.80 | 28.80 | 28.68 | 28.73 | 28.73 | -0.93% | 33,772 |
| Jul 17, 2025 | 28.96 | 29.10 | 28.90 | 29.00 | 29.00 | 0.11% | 3,341 |
| Jul 16, 2025 | 28.93 | 29.12 | 28.90 | 28.97 | 28.97 | 1.32% | 6,023 |
| Jul 15, 2025 | 28.68 | 28.93 | 28.54 | 28.59 | 28.59 | -1.93% | 35,345 |
| Jul 14, 2025 | 29.41 | 29.44 | 29.14 | 29.16 | 29.16 | 1.20% | 19,909 |
| Jul 11, 2025 | 28.90 | 28.90 | 28.60 | 28.81 | 28.81 | 2.83% | 11,829 |
| Jul 10, 2025 | 27.60 | 28.06 | 27.60 | 28.02 | 28.02 | 0.76% | 23,525 |
| Jul 9, 2025 | 27.42 | 27.80 | 27.31 | 27.80 | 27.80 | 1.67% | 6,639 |
| Jul 8, 2025 | 27.30 | 27.37 | 27.21 | 27.35 | 27.35 | 0.50% | 37,066 |
| Jul 7, 2025 | 27.11 | 27.25 | 27.11 | 27.21 | 27.21 | -0.48% | 18,837 |
| Jul 3, 2025 | 27.38 | 27.52 | 27.34 | 27.34 | 27.34 | -0.18% | 22,966 |
| Jul 2, 2025 | 27.06 | 27.39 | 27.06 | 27.39 | 27.39 | 2.51% | 22,043 |
| Jul 1, 2025 | 26.91 | 26.99 | 26.70 | 26.72 | 26.72 | -1.23% | 17,734 |
| Jun 30, 2025 | 26.92 | 27.07 | 26.91 | 27.05 | 27.05 | 0.53% | 6,159 |
| Jun 27, 2025 | 26.90 | 27.01 | 26.86 | 26.91 | 26.91 | -0.47% | 12,112 |
| Jun 26, 2025 | 26.91 | 27.04 | 26.91 | 27.04 | 27.04 | 0.07% | 8,240 |
| Jun 25, 2025 | 27.00 | 27.08 | 26.88 | 27.02 | 27.02 | 1.31% | 11,135 |
| Jun 24, 2025 | 26.56 | 26.72 | 26.56 | 26.67 | 26.67 | 1.66% | 21,278 |
| Jun 23, 2025 | 25.92 | 26.23 | 25.68 | 26.23 | 26.23 | -0.34% | 18,261 |