Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)
BATS: CBTY · Real-Time Price · USD
25.52
-0.12 (-0.47%)
Sep 9, 2025, 4:00 PM - Market closed
CBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.69 | 25.69 | 25.47 | 25.52 | 25.52 | -0.47% | 4,896 |
| Sep 8, 2025 | 25.61 | 25.68 | 25.60 | 25.64 | 25.64 | 0.45% | 8,996 |
| Sep 5, 2025 | 25.64 | 25.64 | 25.44 | 25.53 | 25.53 | 0.87% | 2,094 |
| Sep 4, 2025 | 25.40 | 25.42 | 25.27 | 25.31 | 25.31 | -1.16% | 4,630 |
| Sep 3, 2025 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | 0.67% | 2,319 |
| Sep 2, 2025 | 25.45 | 25.49 | 25.35 | 25.43 | 25.43 | 1.46% | 3,709 |
| Aug 29, 2025 | 25.30 | 25.30 | 25.06 | 25.06 | 25.06 | -1.68% | 1,031 |
| Aug 28, 2025 | 25.67 | 25.68 | 25.49 | 25.49 | 25.49 | -0.04% | 11,916 |
| Aug 27, 2025 | 25.42 | 25.57 | 25.42 | 25.50 | 25.50 | 0.55% | 13,030 |
| Aug 26, 2025 | 25.35 | 25.36 | 25.20 | 25.36 | 25.36 | 0.01% | 7,807 |
| Aug 25, 2025 | 25.47 | 25.54 | 25.36 | 25.36 | 25.36 | -2.33% | 4,297 |
| Aug 22, 2025 | 25.94 | 26.01 | 25.94 | 25.96 | 25.96 | 1.92% | 1,892 |
| Aug 21, 2025 | 25.57 | 25.57 | 25.45 | 25.48 | 25.48 | -0.89% | 2,461 |
| Aug 20, 2025 | 25.62 | 25.72 | 25.50 | 25.71 | 25.71 | 0.63% | 2,455 |
| Aug 19, 2025 | 25.77 | 25.77 | 25.52 | 25.54 | 25.54 | -1.49% | 3,664 |
| Aug 18, 2025 | 25.95 | 25.96 | 25.89 | 25.93 | 25.93 | -0.05% | 1,704 |
| Aug 15, 2025 | 26.07 | 26.07 | 25.92 | 25.94 | 25.94 | -0.41% | 714 |
| Aug 14, 2025 | 26.11 | 26.18 | 26.03 | 26.05 | 26.05 | -2.00% | 8,645 |
| Aug 13, 2025 | 26.42 | 26.58 | 26.42 | 26.58 | 26.58 | 1.33% | 1,850 |
| Aug 12, 2025 | 26.14 | 26.28 | 26.14 | 26.23 | 26.23 | 0.26% | 732 |
| Aug 11, 2025 | 26.32 | 26.32 | 26.16 | 26.16 | 26.16 | 1.03% | 2,806 |
| Aug 8, 2025 | 25.97 | 25.97 | 25.89 | 25.90 | 25.90 | -0.42% | 3,234 |
| Aug 7, 2025 | 25.88 | 26.00 | 25.88 | 26.00 | 26.00 | 0.93% | 14,340 |
| Aug 6, 2025 | 25.77 | 25.77 | 25.76 | 25.76 | 25.76 | 0.80% | 3,087 |
| Aug 5, 2025 | 25.46 | 25.60 | 25.46 | 25.56 | 25.56 | -0.28% | 4,621 |
| Aug 4, 2025 | 25.54 | 25.77 | 25.54 | 25.63 | 25.63 | 0.75% | 8,577 |
| Aug 1, 2025 | 25.68 | 25.71 | 25.43 | 25.44 | 25.44 | -1.66% | 23,362 |
| Jul 31, 2025 | 26.09 | 26.40 | 25.87 | 25.87 | 25.87 | 0.08% | 138,956 |
| Jul 30, 2025 | 25.98 | 26.00 | 25.78 | 25.85 | 25.85 | -0.46% | 4,518 |
| Jul 29, 2025 | 26.10 | 26.11 | 25.90 | 25.97 | 25.97 | - | 8,982 |
| Jul 28, 2025 | 26.05 | 26.05 | 25.94 | 25.97 | 25.97 | 0.66% | 14,187 |
| Jul 25, 2025 | 25.78 | 25.83 | 25.65 | 25.80 | 25.80 | -0.96% | 10,439 |
| Jul 24, 2025 | 26.05 | 26.13 | 25.99 | 26.05 | 26.05 | 0.31% | 8,161 |
| Jul 23, 2025 | 25.96 | 26.02 | 25.87 | 25.97 | 25.97 | -0.35% | 4,020 |
| Jul 22, 2025 | 26.08 | 26.15 | 25.93 | 26.06 | 26.06 | 0.81% | 15,142 |
| Jul 21, 2025 | 26.02 | 26.06 | 25.77 | 25.85 | 25.85 | -0.20% | 6,865 |
| Jul 18, 2025 | 26.07 | 26.07 | 25.87 | 25.90 | 25.90 | -0.66% | 4,530 |
| Jul 17, 2025 | 26.05 | 26.19 | 26.05 | 26.07 | 26.07 | -0.09% | 742 |
| Jul 16, 2025 | 26.05 | 26.15 | 26.04 | 26.10 | 26.10 | 1.18% | 7,939 |
| Jul 15, 2025 | 26.04 | 26.07 | 25.79 | 25.79 | 25.79 | -1.83% | 7,927 |
| Jul 14, 2025 | 26.46 | 26.47 | 26.24 | 26.27 | 26.27 | 1.08% | 20,686 |
| Jul 11, 2025 | 25.92 | 26.01 | 25.82 | 25.99 | 25.99 | 2.11% | 20,627 |
| Jul 10, 2025 | 25.29 | 25.51 | 25.18 | 25.46 | 25.46 | 0.30% | 65,656 |
| Jul 9, 2025 | 24.99 | 25.38 | 24.97 | 25.38 | 25.38 | 1.45% | 27,180 |