Calamos Bitcoin 80 Series Structured Alt Protection ETF - October (CBTO)

BATS: CBTO · Real-Time Price · USD

19.83

+0.01 (0.05%)

At close: Sep 2, 2026, 4:00 PM EDT

19.83

0.00 (0.00%)

After-hours: Sep 2, 2026, 8:00 PM EDT

CBTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.80	19.81	19.80	19.81	19.81	-0.08%	704
Sep 1, 2026	19.81	19.84	19.79	19.83	19.83	-0.15%	8,234
Aug 31, 2026	19.82	19.86	19.82	19.86	19.85	0.22%	3,981
Aug 28, 2026	19.85	19.85	19.81	19.81	19.81	-0.57%	9,881
Aug 27, 2026	19.91	19.93	19.91	19.93	19.92	0.23%	880
Aug 26, 2026	19.90	19.90	19.87	19.88	19.88	-0.10%	859
Aug 25, 2026	19.91	19.94	19.90	19.90	19.90	-0.05%	1,748
Aug 24, 2026	19.98	19.98	19.91	19.91	19.91	0.20%	5,610
Aug 21, 2026	19.83	19.92	19.83	19.87	19.87	0.30%	7,952
Aug 20, 2026	19.80	19.83	19.80	19.81	19.81	0.15%	3,391
Aug 19, 2026	19.77	19.80	19.77	19.78	19.78	0.08%	4,573
Aug 18, 2026	19.77	19.77	19.76	19.77	19.77	-0.05%	7,188
Aug 17, 2026	19.81	19.81	19.75	19.78	19.77	0.13%	1,890
Aug 14, 2026	19.77	19.77	19.75	19.75	19.75	-	359
Aug 13, 2026	19.75	19.77	19.75	19.75	19.75	-0.15%	1,232
Aug 12, 2026	19.78	19.78	19.78	19.78	19.78	0.05%	66
Aug 11, 2026	19.77	19.78	19.76	19.77	19.77	-0.03%	4,940
Aug 10, 2026	19.73	19.80	19.73	19.78	19.77	-	6,089
Aug 7, 2026	19.78	19.78	19.75	19.78	19.78	0.18%	3,296
Aug 6, 2026	19.81	19.81	19.74	19.74	19.74	-0.18%	12,594
Aug 5, 2026	19.75	19.78	19.75	19.78	19.77	0.18%	571
Aug 4, 2026	19.75	19.75	19.74	19.74	19.74	-0.03%	5,259
Aug 3, 2026	19.74	19.75	19.74	19.75	19.75	-	5,661
Jul 31, 2026	19.73	19.75	19.73	19.75	19.74	0.02%	856
Jul 30, 2026	19.74	19.75	19.74	19.74	19.74	0.03%	12,703
Jul 29, 2026	19.73	19.75	19.72	19.74	19.74	-0.02%	26,424
Jul 28, 2026	19.73	19.75	19.72	19.74	19.74	0.02%	10,311
Jul 27, 2026	19.74	19.75	19.73	19.74	19.74	0.03%	11,844
Jul 24, 2026	19.72	19.74	19.72	19.73	19.73	-0.08%	7,335
Jul 23, 2026	19.74	19.75	19.72	19.75	19.75	-0.08%	7,104
Jul 22, 2026	19.77	19.78	19.76	19.76	19.76	-0.03%	908
Jul 21, 2026	19.73	19.79	19.73	19.77	19.76	0.08%	2,409
Jul 20, 2026	19.72	19.76	19.72	19.75	19.75	0.12%	1,073
Jul 17, 2026	19.72	19.74	19.72	19.73	19.73	0.03%	839
Jul 16, 2026	19.75	19.75	19.72	19.72	19.72	-0.20%	7,064
Jul 15, 2026	19.72	19.76	19.72	19.76	19.76	0.15%	7,819
Jul 14, 2026	19.72	19.73	19.72	19.73	19.73	0.10%	652
Jul 13, 2026	19.72	19.77	19.70	19.71	19.71	0.05%	3,907
Jul 10, 2026	19.72	19.74	19.70	19.70	19.70	-0.10%	18,231
Jul 9, 2026	19.71	19.74	19.71	19.72	19.72	0.03%	10,914
Jul 8, 2026	19.73	19.73	19.71	19.72	19.71	-0.13%	1,764
Jul 7, 2026	19.70	19.77	19.70	19.74	19.74	-	2,181
Jul 6, 2026	19.72	19.74	19.70	19.74	19.74	0.08%	7,653
Jul 2, 2026	19.70	19.74	19.70	19.73	19.72	0.13%	4,696
Jul 1, 2026	19.67	19.72	19.67	19.70	19.70	0.03%	5,782
Jun 30, 2026	19.68	19.70	19.67	19.70	19.70	-0.10%	2,652
Jun 29, 2026	19.67	19.72	19.67	19.72	19.72	0.08%	9,793
Jun 26, 2026	19.67	19.70	19.67	19.70	19.70	0.05%	21,118
Jun 25, 2026	19.72	19.73	19.69	19.69	19.69	-	4,464
Jun 24, 2026	19.70	19.70	19.68	19.69	19.69	-0.05%	9,044