Calamos Bitcoin 80 Series Structured Alt Protection ETF - October (CBTO)
BATS: CBTO · Real-Time Price · USD
21.64
-0.55 (-2.48%)
Jan 20, 2026, 2:34 PM EST - Market open
CBTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 22.28 | 22.28 | 22.09 | 22.19 | 22.19 | 0.01% | 600 |
| Jan 15, 2026 | 22.38 | 22.38 | 22.19 | 22.19 | 22.19 | -1.26% | 575 |
| Jan 14, 2026 | 22.24 | 22.48 | 22.24 | 22.47 | 22.47 | 1.65% | 1,254 |
| Jan 13, 2026 | 21.90 | 22.11 | 21.90 | 22.11 | 22.11 | 1.59% | 1,302 |
| Jan 12, 2026 | 21.85 | 21.88 | 21.76 | 21.76 | 21.76 | 0.13% | 9,246 |
| Jan 9, 2026 | 21.72 | 21.90 | 21.71 | 21.73 | 21.73 | -0.22% | 2,672 |
| Jan 8, 2026 | 21.71 | 21.84 | 21.71 | 21.78 | 21.78 | -0.27% | 2,909 |
| Jan 7, 2026 | 21.88 | 21.88 | 21.84 | 21.84 | 21.84 | -0.68% | 1,254 |
| Jan 6, 2026 | 22.15 | 22.15 | 21.92 | 21.99 | 21.99 | -0.71% | 8,507 |
| Jan 5, 2026 | 22.05 | 22.21 | 22.05 | 22.15 | 22.15 | 1.97% | 9,136 |
| Jan 2, 2026 | 21.64 | 21.80 | 21.64 | 21.72 | 21.72 | 0.98% | 10,453 |
| Dec 31, 2025 | 21.50 | 21.56 | 21.50 | 21.51 | 21.51 | -0.51% | 6,876 |
| Dec 30, 2025 | 21.57 | 21.69 | 21.55 | 21.62 | 21.62 | 0.65% | 8,708 |
| Dec 29, 2025 | 21.50 | 21.61 | 21.48 | 21.48 | 21.48 | -0.51% | 10,661 |
| Dec 26, 2025 | 21.54 | 21.59 | 21.54 | 21.59 | 21.59 | 0.02% | 6,878 |
| Dec 24, 2025 | 21.59 | 21.63 | 21.55 | 21.59 | 21.59 | -0.90% | 3,661 |
| Dec 23, 2025 | 21.60 | 21.78 | 21.57 | 21.78 | 21.78 | 0.56% | 19,322 |
| Dec 22, 2025 | 21.79 | 21.81 | 21.64 | 21.66 | 21.66 | -0.06% | 4,558 |
| Dec 19, 2025 | 21.76 | 21.76 | 21.61 | 21.67 | 21.67 | 1.08% | 10,899 |
| Dec 18, 2025 | 21.70 | 21.71 | 21.43 | 21.44 | 21.44 | -0.47% | 65,094 |
| Dec 17, 2025 | 21.62 | 21.89 | 21.53 | 21.54 | 21.54 | -0.87% | 15,557 |
| Dec 16, 2025 | 21.66 | 21.86 | 21.63 | 21.73 | 21.73 | 0.79% | 23,409 |
| Dec 15, 2025 | 21.88 | 21.88 | 21.50 | 21.56 | 21.56 | -1.57% | 288,926 |
| Dec 12, 2025 | 21.98 | 22.04 | 21.77 | 21.91 | 21.91 | -1.11% | 132,440 |
| Dec 11, 2025 | 21.95 | 22.17 | 21.88 | 22.15 | 22.10 | -0.44% | 61,119 |
| Dec 10, 2025 | 22.11 | 22.38 | 22.10 | 22.25 | 22.20 | -0.05% | 38,926 |
| Dec 9, 2025 | 21.96 | 22.38 | 21.96 | 22.26 | 22.21 | 1.00% | 112,351 |
| Dec 8, 2025 | 22.05 | 22.05 | 21.91 | 22.04 | 21.99 | 0.61% | 29,965 |
| Dec 5, 2025 | 21.97 | 21.99 | 21.81 | 21.91 | 21.86 | -1.17% | 36,315 |
| Dec 4, 2025 | 22.24 | 22.24 | 22.13 | 22.17 | 22.12 | -0.47% | 37,751 |
| Dec 3, 2025 | 22.21 | 22.28 | 22.13 | 22.27 | 22.22 | 0.88% | 225,620 |
| Dec 2, 2025 | 21.81 | 22.21 | 21.80 | 22.08 | 22.03 | 2.01% | 18,757 |
| Dec 1, 2025 | 21.58 | 21.67 | 21.40 | 21.64 | 21.59 | -1.81% | 92,378 |
| Nov 28, 2025 | 22.12 | 22.16 | 22.00 | 22.04 | 21.99 | 0.29% | 10,793 |
| Nov 26, 2025 | 21.73 | 22.05 | 21.73 | 21.98 | 21.93 | 0.92% | 102,170 |
| Nov 25, 2025 | 21.80 | 21.86 | 21.70 | 21.78 | 21.73 | -0.89% | 12,709 |
| Nov 24, 2025 | 21.72 | 22.00 | 21.69 | 21.97 | 21.92 | 1.39% | 96,959 |
| Nov 21, 2025 | 21.53 | 21.72 | 21.48 | 21.67 | 21.62 | -0.17% | 66,582 |
| Nov 20, 2025 | 22.14 | 22.15 | 21.68 | 21.71 | 21.66 | -1.30% | 6,146 |
| Nov 19, 2025 | 22.12 | 22.15 | 21.91 | 21.99 | 21.95 | -1.09% | 16,740 |
| Nov 18, 2025 | 22.15 | 22.33 | 22.11 | 22.24 | 22.19 | 0.50% | 13,062 |
| Nov 17, 2025 | 22.40 | 22.42 | 22.12 | 22.13 | 22.08 | -1.10% | 6,187 |
| Nov 14, 2025 | 22.50 | 22.65 | 22.37 | 22.37 | 22.32 | -1.41% | 20,097 |
| Nov 13, 2025 | 23.10 | 23.13 | 22.69 | 22.69 | 22.64 | -1.42% | 17,545 |
| Nov 12, 2025 | 23.26 | 23.26 | 23.00 | 23.02 | 22.97 | -0.57% | 1,828 |
| Nov 11, 2025 | 23.26 | 23.26 | 23.09 | 23.15 | 23.10 | -1.22% | 1,342 |
| Nov 10, 2025 | 23.37 | 23.49 | 23.36 | 23.43 | 23.38 | 0.83% | 3,624 |
| Nov 7, 2025 | 22.92 | 23.24 | 22.92 | 23.24 | 23.19 | 1.22% | 44,358 |
| Nov 6, 2025 | 23.07 | 23.11 | 22.94 | 22.96 | 22.91 | -1.09% | 3,499 |
| Nov 5, 2025 | 23.19 | 23.29 | 23.16 | 23.22 | 23.16 | 1.04% | 30,269 |