Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF (CBTL)

CBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.62	18.64	18.61	18.62	18.62	-0.24%	2,200
Apr 27, 2026	18.76	18.79	18.66	18.66	18.66	-0.47%	6,096
Apr 24, 2026	18.82	18.82	18.75	18.75	18.75	-0.10%	3,337
Apr 23, 2026	18.77	18.85	18.74	18.77	18.77	-0.64%	3,318
Apr 22, 2026	18.84	18.93	18.84	18.89	18.89	1.92%	5,861
Apr 21, 2026	18.63	18.66	18.54	18.54	18.54	-0.63%	2,293
Apr 20, 2026	18.56	18.65	18.56	18.65	18.65	-0.58%	829
Apr 17, 2026	18.68	18.84	18.68	18.76	18.76	0.97%	6,699
Apr 16, 2026	18.54	18.58	18.48	18.58	18.58	0.14%	6,092
Apr 15, 2026	18.49	18.56	18.46	18.56	18.55	0.35%	3,298
Apr 14, 2026	18.54	18.63	18.49	18.49	18.49	0.29%	3,159
Apr 13, 2026	18.28	18.44	18.28	18.44	18.44	0.17%	1,903
Apr 10, 2026	18.35	18.43	18.35	18.41	18.41	0.29%	4,120
Apr 9, 2026	18.27	18.38	18.26	18.35	18.35	0.48%	3,161
Apr 8, 2026	18.35	18.35	18.27	18.27	18.27	0.65%	6,252
Apr 7, 2026	18.15	18.15	18.15	18.15	18.15	-0.32%	340
Apr 6, 2026	18.19	18.21	18.19	18.21	18.21	1.34%	879
Apr 2, 2026	17.92	17.99	17.92	17.96	17.96	-0.59%	1,445
Apr 1, 2026	18.06	18.09	18.06	18.07	18.07	0.07%	5,674
Mar 31, 2026	18.06	18.06	18.06	18.06	18.06	0.52%	162
Mar 30, 2026	18.09	18.09	17.96	17.96	17.96	0.13%	3,337
Mar 27, 2026	18.01	18.01	17.94	17.94	17.94	-1.42%	278
Mar 26, 2026	18.19	18.24	18.19	18.20	18.20	-1.24%	4,359
Mar 25, 2026	18.43	18.43	18.43	18.43	18.43	0.84%	4
Mar 24, 2026	18.26	18.28	18.26	18.28	18.28	-0.73%	110
Mar 23, 2026	18.46	18.46	18.41	18.41	18.41	0.04%	809
Mar 20, 2026	18.40	18.40	18.40	18.40	18.40	-0.11%	188
Mar 19, 2026	18.33	18.42	18.31	18.42	18.42	-0.38%	553
Mar 18, 2026	18.50	18.50	18.50	18.50	18.50	-2.03%	263
Mar 17, 2026	18.87	18.89	18.84	18.88	18.88	0.24%	4,685
Mar 16, 2026	18.76	18.83	18.76	18.83	18.83	1.50%	598
Mar 13, 2026	18.76	18.80	18.56	18.56	18.56	0.38%	1,453
Mar 12, 2026	18.48	18.50	18.48	18.48	18.48	-0.11%	313
Mar 11, 2026	18.53	18.53	18.47	18.51	18.51	0.30%	2,460
Mar 10, 2026	18.45	18.45	18.45	18.45	18.45	0.46%	7
Mar 9, 2026	18.38	18.40	18.36	18.37	18.37	0.42%	1,743
Mar 6, 2026	18.35	18.35	18.29	18.29	18.29	-1.61%	249
Mar 5, 2026	18.59	18.59	18.58	18.59	18.59	-1.14%	244
Mar 4, 2026	18.68	18.80	18.68	18.80	18.80	2.84%	1,579
Mar 3, 2026	18.15	18.28	18.15	18.28	18.28	-0.51%	941
Mar 2, 2026	18.10	18.39	18.10	18.38	18.38	1.98%	3,305
Feb 27, 2026	18.03	18.03	18.02	18.02	18.02	-1.02%	135
Feb 26, 2026	18.21	18.21	18.21	18.21	18.21	-1.03%	4
Feb 25, 2026	18.16	18.40	18.15	18.40	18.40	2.42%	947
Feb 24, 2026	17.91	17.96	17.91	17.96	17.96	-0.09%	1,027
Feb 23, 2026	18.03	18.03	17.98	17.98	17.98	-1.53%	27,414
Feb 20, 2026	18.26	18.26	18.26	18.26	18.26	0.19%	118
Feb 19, 2026	18.22	18.22	18.22	18.22	18.22	0.36%	127
Feb 18, 2026	18.16	18.16	18.16	18.16	18.16	-0.77%	100
Feb 17, 2026	18.30	18.30	18.29	18.30	18.30	-0.64%	841

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.