Calamos Bitcoin 80 Series Structured Alt Protection ETF - October (CBTO)
BATS: CBTO · Real-Time Price · USD
19.72
0.00 (0.02%)
Jun 11, 2026, 4:00 PM EDT - Market closed
CBTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 19.70 | 19.72 | 19.70 | 19.70 | 19.70 | -0.10% | 3,066 |
| Jun 10, 2026 | 19.71 | 19.72 | 19.71 | 19.72 | 19.72 | -0.20% | 101 |
| Jun 9, 2026 | 19.81 | 19.81 | 19.73 | 19.76 | 19.76 | 0.20% | 4,339 |
| Jun 8, 2026 | 19.73 | 19.75 | 19.72 | 19.72 | 19.72 | 0.03% | 10,715 |
| Jun 5, 2026 | 19.70 | 19.79 | 19.70 | 19.72 | 19.72 | -0.03% | 14,806 |
| Jun 4, 2026 | 19.74 | 19.75 | 19.72 | 19.72 | 19.72 | -0.10% | 120,349 |
| Jun 3, 2026 | 19.81 | 19.81 | 19.74 | 19.74 | 19.74 | -0.16% | 9,195 |
| Jun 2, 2026 | 19.79 | 19.79 | 19.77 | 19.77 | 19.77 | -0.37% | 5,585 |
| Jun 1, 2026 | 19.76 | 19.86 | 19.76 | 19.85 | 19.85 | -0.25% | 6,757 |
| May 29, 2026 | 19.90 | 19.91 | 19.68 | 19.90 | 19.90 | 0.04% | 4,046 |
| May 28, 2026 | 19.84 | 19.91 | 19.84 | 19.89 | 19.89 | -0.21% | 7,197 |
| May 27, 2026 | 19.94 | 19.95 | 19.91 | 19.93 | 19.93 | -0.20% | 7,353 |
| May 26, 2026 | 20.01 | 20.05 | 19.96 | 19.97 | 19.97 | - | 21,996 |
| May 22, 2026 | 20.01 | 20.02 | 19.97 | 19.97 | 19.97 | -0.45% | 3,315 |
| May 21, 2026 | 20.03 | 20.08 | 20.02 | 20.06 | 20.06 | 0.05% | 7,854 |
| May 20, 2026 | 20.09 | 20.09 | 20.05 | 20.05 | 20.05 | 0.01% | 2,021 |
| May 19, 2026 | 20.05 | 20.06 | 20.02 | 20.05 | 20.05 | 0.04% | 4,645 |
| May 18, 2026 | 20.08 | 20.09 | 20.01 | 20.04 | 20.04 | -0.74% | 11,945 |
| May 15, 2026 | 20.28 | 20.28 | 20.19 | 20.19 | 20.19 | -0.76% | 21,197 |
| May 14, 2026 | 20.24 | 20.36 | 20.24 | 20.35 | 20.34 | 0.48% | 7,489 |
| May 13, 2026 | 20.25 | 20.25 | 20.22 | 20.25 | 20.25 | -0.26% | 3,704 |
| May 12, 2026 | 20.31 | 20.33 | 20.27 | 20.30 | 20.30 | -0.34% | 3,813 |
| May 11, 2026 | 20.30 | 20.39 | 20.30 | 20.37 | 20.37 | 0.49% | 21,048 |
| May 8, 2026 | 20.23 | 20.29 | 20.22 | 20.27 | 20.27 | - | 21,094 |
| May 7, 2026 | 20.41 | 20.41 | 20.26 | 20.27 | 20.27 | -0.62% | 22,126 |
| May 6, 2026 | 20.43 | 20.46 | 20.39 | 20.40 | 20.40 | -0.16% | 12,124 |
| May 5, 2026 | 20.38 | 20.45 | 20.38 | 20.43 | 20.43 | 0.64% | 25,585 |
| May 4, 2026 | 20.21 | 20.35 | 20.21 | 20.30 | 20.30 | 0.54% | 22,519 |
| May 1, 2026 | 20.21 | 20.24 | 20.17 | 20.19 | 20.19 | 0.41% | 24,341 |
| Apr 30, 2026 | 20.12 | 20.12 | 20.10 | 20.11 | 20.11 | 0.28% | 5,905 |
| Apr 29, 2026 | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | -0.34% | 5,703 |
| Apr 28, 2026 | 20.11 | 20.14 | 20.10 | 20.12 | 20.12 | -0.25% | 110,228 |
| Apr 27, 2026 | 20.26 | 20.26 | 20.17 | 20.17 | 20.17 | -0.35% | 7,365 |
| Apr 24, 2026 | 20.31 | 20.31 | 20.22 | 20.24 | 20.24 | -0.05% | 8,278 |
| Apr 23, 2026 | 20.26 | 20.32 | 20.25 | 20.25 | 20.25 | -0.29% | 12,489 |
| Apr 22, 2026 | 20.29 | 20.31 | 20.13 | 20.31 | 20.31 | 0.84% | 86,908 |
| Apr 21, 2026 | 20.20 | 20.21 | 20.14 | 20.14 | 20.14 | -0.21% | 10,045 |
| Apr 20, 2026 | 20.18 | 20.21 | 20.11 | 20.18 | 20.18 | -0.48% | 19,851 |
| Apr 17, 2026 | 20.22 | 20.35 | 20.22 | 20.28 | 20.28 | 0.55% | 51,026 |
| Apr 16, 2026 | 20.19 | 20.19 | 20.11 | 20.17 | 20.17 | -0.06% | 15,667 |
| Apr 15, 2026 | 20.14 | 20.21 | 20.12 | 20.18 | 20.18 | 0.33% | 13,527 |
| Apr 14, 2026 | 20.11 | 20.18 | 20.11 | 20.12 | 20.11 | 0.05% | 69,769 |
| Apr 13, 2026 | 20.05 | 20.11 | 20.03 | 20.11 | 20.11 | 0.07% | 11,089 |
| Apr 10, 2026 | 20.07 | 20.10 | 20.07 | 20.09 | 20.09 | 0.10% | 13,201 |
| Apr 9, 2026 | 20.04 | 20.08 | 19.99 | 20.07 | 20.07 | 0.25% | 7,753 |
| Apr 8, 2026 | 20.09 | 20.11 | 20.00 | 20.02 | 20.02 | 0.20% | 18,626 |
| Apr 7, 2026 | 20.01 | 20.02 | 19.94 | 19.98 | 19.98 | -0.40% | 16,265 |
| Apr 6, 2026 | 20.10 | 20.10 | 20.05 | 20.06 | 20.06 | 0.35% | 18,568 |
| Apr 2, 2026 | 20.00 | 20.01 | 19.94 | 19.99 | 19.99 | -0.17% | 13,939 |
| Apr 1, 2026 | 20.07 | 20.08 | 19.98 | 20.03 | 20.03 | -0.12% | 27,921 |