Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
22.40
-0.27 (-1.20%)
Feb 27, 2026, 4:00 PM EST - Market closed
CBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.18% | 117 |
| Feb 26, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.38% | 155 |
| Feb 25, 2026 | 22.69 | 23.00 | 22.69 | 22.98 | 22.98 | 2.81% | 2,799 |
| Feb 24, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.08% | 153 |
| Feb 23, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.79% | 260 |
| Feb 20, 2026 | 22.79 | 22.81 | 22.78 | 22.78 | 22.78 | 0.05% | 1,687 |
| Feb 19, 2026 | 22.68 | 22.77 | 22.68 | 22.77 | 22.77 | 0.34% | 1,707 |
| Feb 18, 2026 | 22.70 | 22.70 | 22.69 | 22.69 | 22.69 | -0.93% | 593 |
| Feb 17, 2026 | 22.77 | 22.91 | 22.77 | 22.91 | 22.91 | -1.08% | 1,359 |
| Feb 13, 2026 | 23.00 | 23.16 | 23.00 | 23.16 | 23.16 | 1.85% | 1,039 |
| Feb 12, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.32% | 1,124 |
| Feb 11, 2026 | 23.01 | 23.04 | 23.01 | 23.04 | 23.04 | -0.86% | 1,656 |
| Feb 10, 2026 | 23.23 | 23.24 | 23.23 | 23.24 | 23.24 | -1.32% | 2,160 |
| Feb 9, 2026 | 23.39 | 23.55 | 23.30 | 23.55 | 23.55 | - | 11,149 |
| Feb 6, 2026 | 23.58 | 23.71 | 23.29 | 23.55 | 23.55 | 2.55% | 3,144 |
| Feb 5, 2026 | 23.48 | 23.54 | 22.96 | 22.96 | 22.96 | -4.61% | 10,333 |
| Feb 4, 2026 | 23.99 | 24.09 | 23.99 | 24.08 | 24.08 | -2.44% | 806 |
| Feb 3, 2026 | 24.85 | 24.85 | 24.09 | 24.68 | 24.68 | -1.32% | 3,350 |
| Feb 2, 2026 | 25.18 | 25.19 | 25.01 | 25.01 | 25.01 | -4.86% | 13,596 |
| Jan 30, 2026 | 26.02 | 26.30 | 26.02 | 26.28 | 26.28 | -0.17% | 1,259 |
| Jan 29, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -4.04% | 119 |
| Jan 28, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.11% | 3 |
| Jan 27, 2026 | 27.12 | 27.47 | 27.08 | 27.47 | 27.47 | 1.36% | 1,343 |
| Jan 26, 2026 | 27.25 | 27.26 | 27.10 | 27.10 | 27.10 | -1.49% | 780 |
| Jan 23, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.13% | - |
| Jan 22, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.46% | - |
| Jan 21, 2026 | 27.25 | 27.60 | 27.25 | 27.60 | 27.60 | 0.47% | 155 |
| Jan 20, 2026 | 27.74 | 27.74 | 27.47 | 27.47 | 27.47 | -3.65% | 600 |
| Jan 16, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.51 | 0.25% | - |
| Jan 15, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.10% | 1 |
| Jan 14, 2026 | 28.68 | 28.76 | 28.68 | 28.76 | 28.76 | 1.56% | 100 |
| Jan 13, 2026 | 28.23 | 28.32 | 28.23 | 28.32 | 28.32 | 1.99% | 274 |
| Jan 12, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.94% | 26 |
| Jan 9, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.21% | 1 |
| Jan 8, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.13% | - |
| Jan 7, 2026 | 27.51 | 27.58 | 27.51 | 27.53 | 27.53 | -0.83% | 822 |
| Jan 6, 2026 | 27.63 | 27.76 | 27.63 | 27.76 | 27.76 | -1.11% | 167 |
| Jan 5, 2026 | 27.90 | 28.07 | 27.90 | 28.07 | 28.07 | 2.79% | 585 |
| Jan 2, 2026 | 27.23 | 27.46 | 27.23 | 27.31 | 27.31 | 1.45% | 1,734 |
| Dec 31, 2025 | 27.01 | 27.02 | 26.92 | 26.92 | 26.92 | -0.40% | 600 |
| Dec 30, 2025 | 27.12 | 27.13 | 27.03 | 27.03 | 27.03 | 0.55% | 200 |
| Dec 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.07% | 1 |
| Dec 26, 2025 | 26.81 | 26.90 | 26.81 | 26.90 | 26.90 | 0.05% | 1,811 |
| Dec 24, 2025 | 26.80 | 26.89 | 26.80 | 26.89 | 26.89 | -0.34% | 200 |
| Dec 23, 2025 | 26.91 | 26.98 | 26.91 | 26.98 | 26.98 | -0.18% | 329 |
| Dec 22, 2025 | 27.32 | 27.32 | 27.03 | 27.03 | 27.03 | 0.17% | 295 |
| Dec 19, 2025 | 27.14 | 27.14 | 26.83 | 26.98 | 26.98 | 1.91% | 298 |
| Dec 18, 2025 | 27.08 | 27.08 | 26.48 | 26.48 | 26.47 | -0.67% | 237 |
| Dec 17, 2025 | 26.70 | 26.70 | 26.59 | 26.65 | 26.65 | -1.07% | 241 |
| Dec 16, 2025 | 26.84 | 26.94 | 26.84 | 26.94 | 26.94 | 1.34% | 203 |