Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)
BATS: CBTY · Real-Time Price · USD
22.87
+0.07 (0.32%)
Nov 28, 2025, 1:00 PM EST - Market closed
CBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.32% | 23 |
| Nov 26, 2025 | 22.59 | 22.82 | 22.59 | 22.80 | 22.80 | 1.07% | 2,300 |
| Nov 25, 2025 | 22.52 | 22.56 | 22.52 | 22.56 | 22.56 | -0.93% | 222 |
| Nov 24, 2025 | 22.45 | 22.77 | 22.45 | 22.77 | 22.77 | 2.25% | 3,214 |
| Nov 21, 2025 | 22.15 | 22.35 | 22.09 | 22.27 | 22.27 | -0.84% | 15,683 |
| Nov 20, 2025 | 22.87 | 22.87 | 22.46 | 22.46 | 22.46 | -1.50% | 2,518 |
| Nov 19, 2025 | 22.96 | 22.96 | 22.78 | 22.80 | 22.80 | -1.76% | 4,708 |
| Nov 18, 2025 | 23.22 | 23.22 | 23.16 | 23.21 | 23.21 | 0.73% | 392 |
| Nov 17, 2025 | 23.39 | 23.39 | 23.04 | 23.04 | 23.04 | -1.37% | 4,014 |
| Nov 14, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.90% | 156 |
| Nov 13, 2025 | 24.29 | 24.29 | 23.81 | 23.81 | 23.81 | -1.69% | 13,967 |
| Nov 12, 2025 | 24.56 | 24.56 | 24.22 | 24.22 | 24.22 | -0.68% | 252 |
| Nov 11, 2025 | 24.43 | 24.43 | 24.39 | 24.39 | 24.39 | -1.57% | 111 |
| Nov 10, 2025 | 24.70 | 24.78 | 24.70 | 24.78 | 24.78 | 1.06% | 140 |
| Nov 7, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.52% | 41 |
| Nov 6, 2025 | 24.08 | 24.18 | 24.08 | 24.15 | 24.15 | -1.39% | 2,244 |
| Nov 5, 2025 | 24.47 | 24.49 | 24.45 | 24.49 | 24.49 | 1.47% | 4,192 |
| Nov 4, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -2.87% | 106 |
| Nov 3, 2025 | 24.84 | 24.85 | 24.84 | 24.85 | 24.85 | -1.63% | 193 |
| Oct 31, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.74% | - |
| Oct 30, 2025 | 24.98 | 24.98 | 24.83 | 24.83 | 24.83 | -2.00% | 1,795 |
| Oct 29, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.55% | 100 |
| Oct 28, 2025 | 25.83 | 25.87 | 25.74 | 25.74 | 25.74 | -0.43% | 246 |
| Oct 27, 2025 | 25.93 | 25.93 | 25.85 | 25.85 | 25.85 | 2.00% | 689 |
| Oct 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.08% | 217 |
| Oct 23, 2025 | 25.30 | 25.43 | 25.30 | 25.33 | 25.33 | 1.17% | 2,735 |
| Oct 22, 2025 | 25.06 | 25.06 | 25.00 | 25.03 | 25.03 | -1.77% | 5,362 |
| Oct 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.37% | 41 |
| Oct 20, 2025 | 25.44 | 25.46 | 25.38 | 25.39 | 25.39 | 1.78% | 563 |
| Oct 17, 2025 | 24.83 | 24.97 | 24.52 | 24.95 | 24.95 | -0.85% | 4,683 |
| Oct 16, 2025 | 25.41 | 25.42 | 25.06 | 25.16 | 25.16 | -1.18% | 14,111 |
| Oct 15, 2025 | 25.53 | 25.58 | 25.39 | 25.46 | 25.46 | -0.81% | 20,797 |
| Oct 14, 2025 | 25.30 | 25.73 | 25.22 | 25.67 | 25.67 | -1.28% | 75,589 |
| Oct 13, 2025 | 25.88 | 26.05 | 25.78 | 26.00 | 26.00 | -0.57% | 43,250 |
| Oct 10, 2025 | 26.69 | 26.72 | 26.12 | 26.15 | 26.15 | -1.20% | 35,331 |
| Oct 9, 2025 | 26.63 | 26.63 | 26.40 | 26.47 | 26.47 | -0.92% | 5,064 |
| Oct 8, 2025 | 26.68 | 26.73 | 26.60 | 26.72 | 26.72 | 0.54% | 1,592 |
| Oct 7, 2025 | 26.71 | 26.71 | 26.50 | 26.57 | 26.57 | -1.65% | 5,246 |
| Oct 6, 2025 | 27.08 | 27.08 | 27.02 | 27.02 | 27.02 | 0.63% | 1,285 |
| Oct 3, 2025 | 26.99 | 26.99 | 26.75 | 26.85 | 26.85 | 0.72% | 705 |
| Oct 2, 2025 | 26.47 | 26.67 | 26.39 | 26.66 | 26.65 | 1.62% | 2,825 |
| Oct 1, 2025 | 26.26 | 26.26 | 26.23 | 26.23 | 26.23 | 1.44% | 462 |
| Sep 30, 2025 | 25.74 | 25.86 | 25.72 | 25.86 | 25.86 | 0.04% | 883 |
| Sep 29, 2025 | 25.70 | 25.85 | 25.69 | 25.85 | 25.85 | 2.40% | 1,309 |
| Sep 26, 2025 | 25.23 | 25.25 | 25.23 | 25.24 | 25.24 | 0.02% | 840 |
| Sep 25, 2025 | 25.55 | 25.55 | 25.21 | 25.24 | 25.24 | -1.95% | 8,197 |
| Sep 24, 2025 | 25.73 | 25.77 | 25.69 | 25.74 | 25.74 | 0.82% | 1,554 |
| Sep 23, 2025 | 25.72 | 25.72 | 25.53 | 25.53 | 25.53 | -0.32% | 4,959 |
| Sep 22, 2025 | 25.76 | 25.76 | 25.61 | 25.61 | 25.61 | -1.38% | 2,932 |
| Sep 19, 2025 | 26.15 | 26.17 | 25.97 | 25.97 | 25.97 | -1.17% | 4,738 |