Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
30.00
+0.06 (0.21%)
At close: Oct 8, 2025, 4:00 PM EDT
30.00
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
CBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | 0.04% | 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 |
| Aug 18, 2025 | 29.42 | 29.46 | 29.42 | 29.46 | 29.46 | 0.12% | 102 |
| Aug 15, 2025 | 29.45 | 29.45 | 29.43 | 29.43 | 29.43 | -0.04% | 1,001 |
| Aug 14, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.94% | 1,036 |
| Aug 13, 2025 | 29.72 | 29.73 | 29.72 | 29.72 | 29.72 | 0.47% | 1,036 |
| Aug 12, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.08% | 1,041 |
| Aug 11, 2025 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 0.41% | 1,041 |
| Aug 8, 2025 | 29.44 | 29.44 | 29.43 | 29.43 | 29.43 | -0.12% | 190 |
| Aug 7, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.37% | 103 |
| Aug 6, 2025 | 29.31 | 29.36 | 29.31 | 29.36 | 29.36 | 0.55% | 1,059 |
| Aug 5, 2025 | 29.17 | 29.19 | 29.09 | 29.19 | 29.19 | -0.12% | 3,845 |
| Aug 4, 2025 | 29.22 | 29.23 | 29.18 | 29.23 | 29.23 | 0.53% | 285 |
| Aug 1, 2025 | 29.20 | 29.20 | 29.07 | 29.08 | 29.08 | -0.94% | 629 |
| Jul 31, 2025 | 29.47 | 29.48 | 29.35 | 29.35 | 29.35 | 0.22% | 2,301 |
| Jul 30, 2025 | 29.37 | 29.37 | 29.29 | 29.29 | 29.29 | -0.31% | 1,000 |