Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)
BATS: CBTY · Real-Time Price · USD
22.93
-0.01 (-0.04%)
Jan 16, 2026, 4:00 PM EST - Market closed
CBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 22.19 | 22.19 | 21.79 | 21.79 | 21.79 | -0.62% | 4,709 |
| Dec 17, 2025 | 22.10 | 22.10 | 21.92 | 21.92 | 21.92 | -0.98% | 562 |
| Dec 16, 2025 | 22.10 | 22.14 | 22.10 | 22.14 | 22.14 | 1.10% | 111 |
| Dec 15, 2025 | 22.35 | 22.35 | 21.88 | 21.90 | 21.90 | -2.36% | 2,708 |
| Dec 12, 2025 | 22.71 | 22.71 | 22.42 | 22.43 | 22.43 | -2.37% | 686 |
| Dec 11, 2025 | 22.86 | 22.97 | 22.84 | 22.97 | 22.65 | -0.53% | 2,263 |
| Dec 10, 2025 | 23.25 | 23.25 | 23.10 | 23.10 | 22.77 | -0.19% | 2,200 |
| Dec 9, 2025 | 22.82 | 23.26 | 22.82 | 23.14 | 22.81 | 1.34% | 1,177 |
| Dec 8, 2025 | 22.78 | 22.83 | 22.78 | 22.83 | 22.51 | 0.71% | 4,055 |
| Dec 5, 2025 | 22.71 | 22.71 | 22.67 | 22.67 | 22.36 | -1.67% | 514 |
| Dec 4, 2025 | 22.98 | 23.06 | 22.97 | 23.06 | 22.74 | -0.42% | 1,733 |
| Dec 3, 2025 | 23.04 | 23.19 | 23.04 | 23.16 | 22.83 | 0.95% | 3,110 |
| Dec 2, 2025 | 22.85 | 23.08 | 22.85 | 22.94 | 22.62 | 2.99% | 3,784 |
| Dec 1, 2025 | 22.37 | 22.37 | 22.15 | 22.27 | 21.96 | -2.63% | 16,566 |
| Nov 28, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.55 | 0.32% | 23 |
| Nov 26, 2025 | 22.59 | 22.82 | 22.59 | 22.80 | 22.48 | 1.07% | 2,300 |
| Nov 25, 2025 | 22.52 | 22.56 | 22.52 | 22.56 | 22.24 | -0.93% | 222 |
| Nov 24, 2025 | 22.45 | 22.77 | 22.45 | 22.77 | 22.45 | 2.25% | 3,214 |
| Nov 21, 2025 | 22.15 | 22.35 | 22.09 | 22.27 | 21.95 | -0.84% | 15,683 |
| Nov 20, 2025 | 22.87 | 22.87 | 22.46 | 22.46 | 22.14 | -1.50% | 2,518 |
| Nov 19, 2025 | 22.96 | 22.96 | 22.78 | 22.80 | 22.48 | -1.76% | 4,708 |
| Nov 18, 2025 | 23.22 | 23.22 | 23.16 | 23.21 | 22.88 | 0.73% | 392 |
| Nov 17, 2025 | 23.39 | 23.39 | 23.04 | 23.04 | 22.72 | -1.37% | 4,014 |
| Nov 14, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.03 | -1.90% | 156 |
| Nov 13, 2025 | 24.29 | 24.29 | 23.81 | 23.81 | 23.48 | -1.69% | 13,967 |
| Nov 12, 2025 | 24.56 | 24.56 | 24.22 | 24.22 | 23.88 | -0.68% | 252 |
| Nov 11, 2025 | 24.43 | 24.43 | 24.39 | 24.39 | 24.05 | -1.57% | 111 |
| Nov 10, 2025 | 24.70 | 24.78 | 24.70 | 24.78 | 24.43 | 1.06% | 140 |
| Nov 7, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.17 | 1.52% | 41 |
| Nov 6, 2025 | 24.08 | 24.18 | 24.08 | 24.15 | 23.81 | -1.39% | 2,244 |
| Nov 5, 2025 | 24.47 | 24.49 | 24.45 | 24.49 | 24.15 | 1.47% | 4,192 |