Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
29.62
-0.21 (-0.69%)
At close: Oct 29, 2025, 4:00 PM EDT
29.62
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
CBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 29.43 | 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 | 29.75 | -0.57% | 2,571 |
| Oct 9, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -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 | 29.65 | 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 | 29.54 | -0.97% | 169 |
| Sep 19, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -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 |
| Sep 10, 2025 | 29.60 | 29.73 | 29.58 | 29.68 | 29.68 | 0.59% | 7,593 |
| Sep 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.07% | 487 |
| Sep 5, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.48% | 95 |
| Sep 4, 2025 | 29.35 | 29.41 | 29.33 | 29.34 | 29.34 | -0.55% | 300 |
| Sep 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.36% | - |
| Sep 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Aug 29, 2025 | 29.18 | 29.22 | 29.18 | 29.20 | 29.20 | -0.86% | 1,700 |
| Aug 28, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.07% | 12 |
| Aug 27, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.32% | 3,691 |
| Aug 26, 2025 | 29.16 | 29.34 | 29.13 | 29.34 | 29.34 | 0.34% | 3,691 |
| Aug 25, 2025 | 29.26 | 29.26 | 29.22 | 29.24 | 29.24 | -1.26% | 2,009 |
| Aug 22, 2025 | 29.47 | 29.66 | 29.47 | 29.61 | 29.61 | 1.15% | 3,842 |
| Aug 21, 2025 | 29.34 | 29.34 | 29.28 | 29.28 | 29.28 | -0.41% | 401 |
| Aug 20, 2025 | 29.29 | 29.40 | 29.29 | 29.40 | 29.40 | 0.43% | 214 |
| Aug 19, 2025 | 29.38 | 29.38 | 29.24 | 29.27 | 29.27 | -0.64% | 2,658 |