Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)
BATS: CBTY · Real-Time Price · USD
20.15
-0.11 (-0.54%)
Mar 5, 2026, 10:30 AM EST - Market open
CBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.11 | 20.32 | 20.11 | 20.26 | 20.26 | 1.66% | 3,484 |
| Mar 3, 2026 | 19.85 | 19.97 | 19.85 | 19.93 | 19.93 | -0.25% | 5,043 |
| Mar 2, 2026 | 19.73 | 19.98 | 19.73 | 19.98 | 19.98 | 1.16% | 4,397 |
| Feb 27, 2026 | 19.77 | 19.81 | 19.74 | 19.75 | 19.75 | -0.52% | 548 |
| Feb 26, 2026 | 19.93 | 19.93 | 19.85 | 19.85 | 19.85 | -0.71% | 7,444 |
| Feb 25, 2026 | 19.87 | 20.00 | 19.87 | 20.00 | 20.00 | 1.32% | 4,293 |
| Feb 24, 2026 | 19.72 | 19.75 | 19.72 | 19.74 | 19.73 | -0.18% | 2,339 |
| Feb 23, 2026 | 19.81 | 19.81 | 19.75 | 19.77 | 19.77 | -0.50% | 7,120 |
| Feb 20, 2026 | 19.91 | 19.91 | 19.87 | 19.87 | 19.87 | -0.07% | 2,081 |
| Feb 19, 2026 | 19.89 | 19.89 | 19.88 | 19.88 | 19.88 | 0.27% | 830 |
| Feb 18, 2026 | 19.95 | 19.96 | 19.83 | 19.83 | 19.83 | -0.60% | 12,045 |
| Feb 17, 2026 | 19.92 | 19.98 | 19.91 | 19.95 | 19.95 | -0.28% | 15,163 |
| Feb 13, 2026 | 19.99 | 20.04 | 19.99 | 20.01 | 20.01 | 0.99% | 1,784 |
| Feb 12, 2026 | 19.94 | 19.98 | 19.81 | 19.81 | 19.81 | -0.70% | 6,901 |
| Feb 11, 2026 | 19.95 | 19.98 | 19.93 | 19.95 | 19.95 | -0.60% | 5,268 |
| Feb 10, 2026 | 20.09 | 20.10 | 20.07 | 20.07 | 20.07 | -0.50% | 784 |
| Feb 9, 2026 | 20.11 | 20.19 | 20.10 | 20.17 | 20.17 | 0.15% | 5,631 |
| Feb 6, 2026 | 20.18 | 20.22 | 20.09 | 20.14 | 20.14 | 0.95% | 8,667 |
| Feb 5, 2026 | 20.21 | 20.21 | 19.95 | 19.95 | 19.95 | -2.54% | 22,851 |
| Feb 4, 2026 | 20.52 | 20.52 | 20.39 | 20.47 | 20.47 | -0.78% | 5,226 |
| Feb 3, 2026 | 20.81 | 20.81 | 20.39 | 20.63 | 20.63 | -0.53% | 5,150 |
| Feb 2, 2026 | 20.68 | 20.85 | 20.68 | 20.74 | 20.74 | -2.72% | 8,135 |
| Jan 30, 2026 | 21.27 | 21.39 | 21.14 | 21.32 | 21.32 | -0.47% | 12,260 |
| Jan 29, 2026 | 21.81 | 21.81 | 21.34 | 21.42 | 21.42 | -2.54% | 16,610 |
| Jan 28, 2026 | 21.98 | 22.07 | 21.95 | 21.98 | 21.98 | -0.03% | 1,459 |
| Jan 27, 2026 | 21.82 | 21.99 | 21.77 | 21.99 | 21.99 | 1.09% | 2,057 |
| Jan 26, 2026 | 21.75 | 21.92 | 21.74 | 21.75 | 21.75 | -1.26% | 9,626 |
| Jan 23, 2026 | 21.95 | 22.23 | 21.95 | 22.03 | 22.03 | 0.03% | 7,986 |
| Jan 22, 2026 | 22.03 | 22.10 | 21.96 | 22.02 | 22.02 | -0.45% | 7,872 |
| Jan 21, 2026 | 22.13 | 22.23 | 22.06 | 22.12 | 22.12 | 0.01% | 15,951 |
| Jan 20, 2026 | 22.26 | 22.26 | 22.12 | 22.12 | 22.12 | -3.55% | 305 |
| Jan 16, 2026 | 22.94 | 22.94 | 22.83 | 22.93 | 22.93 | -0.06% | 887 |
| Jan 15, 2026 | 23.18 | 23.18 | 22.92 | 22.94 | 22.94 | -1.56% | 10,111 |
| Jan 14, 2026 | 23.18 | 23.32 | 23.16 | 23.31 | 23.31 | 2.25% | 6,678 |
| Jan 13, 2026 | 22.46 | 22.79 | 22.46 | 22.79 | 22.79 | 1.76% | 1,777 |
| Jan 12, 2026 | 22.44 | 22.44 | 22.37 | 22.40 | 22.40 | 0.62% | 10,224 |
| Jan 9, 2026 | 22.43 | 22.43 | 22.26 | 22.26 | 22.26 | -0.38% | 21,778 |
| Jan 8, 2026 | 22.27 | 22.39 | 22.20 | 22.35 | 22.35 | -0.24% | 15,143 |
| Jan 7, 2026 | 22.49 | 22.49 | 22.38 | 22.40 | 22.40 | -0.82% | 8,918 |
| Jan 6, 2026 | 22.81 | 22.82 | 22.57 | 22.59 | 22.59 | -1.12% | 479 |
| Jan 5, 2026 | 22.78 | 22.94 | 22.78 | 22.84 | 22.84 | 2.79% | 717 |
| Jan 2, 2026 | 22.29 | 22.38 | 22.22 | 22.22 | 22.22 | 1.13% | 23,511 |
| Dec 31, 2025 | 22.09 | 22.09 | 21.97 | 21.97 | 21.97 | -0.05% | 209,084 |
| Dec 30, 2025 | 22.00 | 22.15 | 21.98 | 21.98 | 21.98 | 0.23% | 18,498 |
| Dec 29, 2025 | 21.95 | 22.02 | 21.93 | 21.93 | 21.93 | -0.34% | 22,582 |
| Dec 26, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.00 | 0.10% | 629 |
| Dec 24, 2025 | 22.02 | 22.02 | 21.98 | 21.98 | 21.98 | -0.57% | 496 |
| Dec 23, 2025 | 22.05 | 22.11 | 22.04 | 22.11 | 22.11 | -0.10% | 8,099 |
| Dec 22, 2025 | 22.31 | 22.31 | 22.09 | 22.13 | 22.13 | -0.17% | 3,368 |
| Dec 19, 2025 | 22.17 | 22.19 | 22.03 | 22.17 | 22.17 | 1.75% | 57,552 |