Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)
BATS: CBTY · Real-Time Price · USD
25.35
+0.02 (0.06%)
Oct 24, 2025, 4:00 PM EDT - Market closed
CBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.66 | 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 |
| Sep 18, 2025 | 26.34 | 26.34 | 26.28 | 26.28 | 26.28 | 0.93% | 3,296 |
| Sep 17, 2025 | 26.02 | 26.04 | 26.02 | 26.03 | 26.03 | -0.57% | 1,730 |
| Sep 16, 2025 | 25.95 | 26.18 | 25.95 | 26.18 | 26.18 | 0.63% | 2,683 |
| Sep 15, 2025 | 25.95 | 26.05 | 25.93 | 26.02 | 26.02 | -0.68% | 2,452 |
| Sep 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.92% | 559 |
| Sep 11, 2025 | 25.97 | 25.99 | 25.96 | 25.96 | 25.96 | 0.66% | 6,008 |
| Sep 10, 2025 | 25.89 | 25.89 | 25.79 | 25.79 | 25.79 | 1.05% | 1,737 |
| 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 |