Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)

BATS: CBTY · Real-Time Price · USD

21.52

+0.01 (0.07%)

At close: Sep 2, 2026, 4:00 PM EDT

21.52

0.00 (0.00%)

After-hours: Sep 2, 2026, 8:00 PM EDT

CBTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	21.42	21.51	21.42	21.51	21.51	-	109
Sep 1, 2026	21.48	21.51	21.48	21.51	21.51	-0.84%	614
Aug 31, 2026	21.68	21.69	21.68	21.69	21.69	0.81%	173
Aug 28, 2026	21.59	21.61	21.52	21.52	21.52	-0.91%	1,056
Aug 27, 2026	21.71	21.72	21.71	21.72	21.71	0.73%	583
Aug 26, 2026	21.56	21.56	21.56	21.56	21.56	0.06%	92
Aug 25, 2026	21.55	21.55	21.55	21.55	21.55	-0.10%	13
Aug 24, 2026	21.51	21.65	21.51	21.57	21.57	1.04%	808
Aug 21, 2026	21.35	21.38	21.35	21.35	21.35	2.43%	1,342
Aug 20, 2026	20.88	20.88	20.84	20.84	20.84	2.55%	1,052
Aug 19, 2026	19.88	20.32	19.88	20.32	20.32	2.58%	9,286
Aug 18, 2026	19.81	19.81	19.81	19.81	19.81	0.22%	323
Aug 17, 2026	19.78	19.78	19.77	19.77	19.77	1.08%	221
Aug 14, 2026	19.56	19.56	19.56	19.56	19.56	-0.79%	47
Aug 13, 2026	19.71	19.71	19.71	19.71	19.71	0.18%	612
Aug 12, 2026	19.67	19.67	19.67	19.67	19.67	-0.13%	12
Aug 11, 2026	19.72	19.74	19.69	19.70	19.70	-0.20%	2,429
Aug 10, 2026	19.74	19.74	19.74	19.74	19.74	-0.88%	256
Aug 7, 2026	19.92	19.92	19.92	19.92	19.92	0.56%	12
Aug 6, 2026	19.82	19.86	19.81	19.81	19.80	-0.14%	2,061
Aug 5, 2026	19.70	19.83	19.70	19.83	19.83	0.39%	877
Aug 4, 2026	19.70	19.76	19.70	19.76	19.76	0.29%	286
Aug 3, 2026	19.67	19.70	19.67	19.70	19.70	0.68%	298
Jul 31, 2026	19.59	19.59	19.56	19.56	19.56	-1.59%	925
Jul 30, 2026	19.84	19.88	19.84	19.88	19.88	1.01%	207
Jul 29, 2026	19.72	19.80	19.68	19.68	19.68	-0.02%	964
Jul 28, 2026	19.56	19.68	19.56	19.68	19.68	-0.87%	786
Jul 27, 2026	19.84	19.86	19.84	19.86	19.86	0.35%	5,925
Jul 24, 2026	19.66	19.79	19.66	19.79	19.79	-0.11%	2,293
Jul 23, 2026	19.77	19.82	19.77	19.81	19.81	-0.81%	840
Jul 22, 2026	19.86	19.97	19.86	19.97	19.97	-0.28%	14,052
Jul 21, 2026	19.98	20.07	19.98	20.03	20.02	0.83%	4,364
Jul 20, 2026	19.69	19.87	19.69	19.86	19.86	0.91%	14,022
Jul 17, 2026	19.52	19.68	19.45	19.68	19.68	-0.28%	56,001
Jul 16, 2026	19.66	19.76	19.66	19.74	19.73	-0.53%	14,341
Jul 15, 2026	19.78	19.86	19.78	19.84	19.84	0.69%	21,396
Jul 14, 2026	19.59	19.75	19.59	19.71	19.70	1.86%	43,294
Jul 13, 2026	19.41	19.45	19.28	19.35	19.35	-1.35%	55,835
Jul 10, 2026	19.67	19.69	19.59	19.61	19.61	0.67%	14,961
Jul 9, 2026	19.34	19.48	19.34	19.48	19.48	1.27%	44,788
Jul 8, 2026	19.15	19.26	19.15	19.24	19.23	-1.69%	1,471
Jul 7, 2026	19.53	19.59	19.53	19.57	19.57	0.03%	4,693
Jul 6, 2026	19.53	19.56	19.53	19.56	19.56	-0.01%	2,526
Jul 2, 2026	19.55	19.56	19.54	19.56	19.56	0.03%	730
Jul 1, 2026	19.56	19.56	19.53	19.56	19.55	-	866
Jun 30, 2026	19.53	19.56	19.53	19.56	19.56	0.03%	324,496
Jun 29, 2026	19.52	19.55	19.52	19.55	19.55	0.10%	1,962
Jun 26, 2026	19.52	19.53	19.51	19.53	19.53	-0.08%	9,883
Jun 25, 2026	19.51	19.55	19.51	19.55	19.55	0.03%	2,631
Jun 24, 2026	19.53	19.54	19.53	19.54	19.54	0.10%	148