Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
27.42
-0.47 (-1.70%)
At close: Nov 19, 2025, 4:00 PM EST
27.42
0.00 (0.00%)
After-hours: Nov 19, 2025, 8:00 PM EST
CBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 27.72 | 27.72 | 27.42 | 27.42 | 27.42 | -1.70% | 452 |
| Nov 18, 2025 | 27.96 | 27.96 | 27.89 | 27.89 | 27.89 | 0.62% | 126 |
| Nov 17, 2025 | 27.84 | 27.84 | 27.72 | 27.72 | 27.72 | -1.19% | 4,051 |
| Nov 14, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -1.83% | 29 |
| Nov 13, 2025 | 28.57 | 28.58 | 28.53 | 28.58 | 28.58 | -1.05% | 6,453 |
| Nov 12, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.40% | - |
| Nov 11, 2025 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | -0.91% | 1,142 |
| Nov 10, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.88% | 109 |
| Nov 7, 2025 | 28.68 | 29.01 | 28.64 | 29.01 | 29.01 | 0.96% | 3,717 |
| Nov 6, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.92% | - |
| Nov 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.29% | 33 |
| Nov 4, 2025 | 29.19 | 29.19 | 28.63 | 28.63 | 28.63 | -2.23% | 9,741 |
| Nov 3, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.93% | 28 |
| Oct 31, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.92% | - |
| Oct 30, 2025 | 29.39 | 29.39 | 29.29 | 29.29 | 29.29 | -1.11% | 116 |
| Oct 29, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.69% | 40 |
| Oct 28, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.15% | 73 |
| Oct 27, 2025 | 29.86 | 29.87 | 29.86 | 29.87 | 29.87 | 1.51% | 344 |
| Oct 24, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.42 | 0.51% | - |
| Oct 23, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.67% | - |
| Oct 22, 2025 | 29.05 | 29.12 | 29.05 | 29.08 | 29.08 | -1.09% | 4,729 |
| Oct 21, 2025 | 29.47 | 29.47 | 29.40 | 29.40 | 29.40 | 0.17% | 919 |
| Oct 20, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.48% | 4 |
| Oct 17, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.46% | - |
| Oct 16, 2025 | 29.43 | 29.43 | 29.01 | 29.06 | 29.06 | -1.17% | 9,538 |
| Oct 15, 2025 | 29.41 | 29.43 | 29.40 | 29.40 | 29.40 | -0.27% | 1,321 |
| Oct 14, 2025 | 29.46 | 29.48 | 29.46 | 29.48 | 29.48 | -0.75% | 716 |
| Oct 13, 2025 | 29.66 | 29.71 | 29.66 | 29.70 | 29.70 | -0.15% | 11,472 |
| Oct 10, 2025 | 30.08 | 30.08 | 29.75 | 29.75 | 29.74 | -0.57% | 2,571 |
| Oct 9, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.91 | -0.28% | - |
| Oct 8, 2025 | 29.97 | 30.00 | 29.95 | 30.00 | 30.00 | 0.21% | 2,600 |
| Oct 7, 2025 | 30.06 | 30.06 | 29.91 | 29.94 | 29.94 | -0.67% | 2,174 |
| Oct 6, 2025 | 30.23 | 30.24 | 30.14 | 30.14 | 30.14 | 0.07% | 1,704 |
| Oct 3, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.23% | - |
| Oct 2, 2025 | 30.09 | 30.12 | 30.05 | 30.05 | 30.05 | 0.56% | 903 |
| Oct 1, 2025 | 29.88 | 29.92 | 29.88 | 29.89 | 29.89 | 0.64% | 1,727 |
| Sep 30, 2025 | 29.67 | 29.70 | 29.67 | 29.70 | 29.70 | -0.14% | 594 |
| Sep 29, 2025 | 29.69 | 29.74 | 29.69 | 29.74 | 29.74 | 1.43% | 1,200 |
| Sep 26, 2025 | 29.37 | 29.38 | 29.32 | 29.32 | 29.32 | 0.31% | 490 |
| Sep 25, 2025 | 29.34 | 29.34 | 29.19 | 29.23 | 29.23 | -1.40% | 2,373 |
| Sep 24, 2025 | 29.70 | 29.70 | 29.61 | 29.65 | 29.64 | 0.39% | 4,650 |
| Sep 23, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.02% | - |
| Sep 22, 2025 | 29.63 | 29.63 | 29.54 | 29.54 | 29.53 | -0.97% | 169 |
| Sep 19, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.82 | -0.44% | - |
| Sep 18, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.44% | 61 |
| Sep 17, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.08% | 18 |
| Sep 16, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.25% | - |
| Sep 15, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.23% | 122 |
| Sep 12, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.34% | 143 |
| Sep 11, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.24% | 1 |