Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)

CBXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	21.11	21.11	21.11	21.11	21.11	0.81%	1
Jul 1, 2026	20.88	20.97	20.88	20.94	20.94	0.71%	3,876
Jun 30, 2026	20.82	20.84	20.77	20.79	20.79	-0.90%	3,930
Jun 29, 2026	21.02	21.02	20.92	20.98	20.98	0.08%	2,897
Jun 26, 2026	21.03	21.03	20.96	20.96	20.96	0.14%	320
Jun 25, 2026	21.08	21.09	20.93	20.93	20.93	-0.13%	4,203
Jun 24, 2026	21.17	21.17	20.96	20.96	20.96	-1.24%	10,575
Jun 23, 2026	21.22	21.22	21.22	21.22	21.22	-1.11%	33
Jun 22, 2026	21.46	21.46	21.46	21.46	21.46	0.75%	46
Jun 18, 2026	21.39	21.40	21.24	21.30	21.30	-0.37%	3,522
Jun 17, 2026	21.54	21.57	21.38	21.38	21.38	-0.73%	3,530
Jun 16, 2026	21.62	21.62	21.54	21.54	21.54	-0.54%	1,217
Jun 15, 2026	21.69	21.69	21.64	21.65	21.65	1.43%	1,895
Jun 12, 2026	21.30	21.40	21.30	21.35	21.35	-0.02%	1,643
Jun 11, 2026	21.28	21.35	21.27	21.35	21.35	0.89%	2,165
Jun 10, 2026	21.20	21.20	21.16	21.16	21.16	-0.03%	1,346
Jun 9, 2026	21.23	21.23	21.11	21.17	21.17	-0.69%	8,976
Jun 8, 2026	21.35	21.39	21.32	21.32	21.32	1.52%	4,366
Jun 5, 2026	21.17	21.17	20.91	21.00	21.00	-1.62%	11,729
Jun 4, 2026	21.39	21.42	21.33	21.35	21.35	-0.81%	865
Jun 3, 2026	21.69	21.69	21.52	21.52	21.52	-0.83%	2,245
Jun 2, 2026	21.86	21.88	21.70	21.70	21.70	-1.90%	5,806
Jun 1, 2026	22.19	22.19	22.12	22.12	22.12	-0.99%	6,079
May 29, 2026	22.31	22.38	22.27	22.34	22.34	0.09%	4,539
May 28, 2026	22.27	22.32	22.26	22.32	22.32	-0.66%	1,034
May 27, 2026	22.46	22.48	22.45	22.47	22.47	-0.46%	2,528
May 26, 2026	22.59	22.70	22.57	22.57	22.57	0.23%	639
May 22, 2026	22.65	22.65	22.52	22.52	22.52	-0.73%	1,062
May 21, 2026	22.61	22.69	22.61	22.69	22.69	-	5,879
May 20, 2026	22.65	22.69	22.61	22.69	22.68	0.36%	565
May 19, 2026	22.61	22.61	22.60	22.60	22.60	0.06%	811
May 18, 2026	22.59	22.59	22.59	22.59	22.59	-0.73%	824
May 15, 2026	22.76	22.76	22.76	22.76	22.76	-0.72%	6
May 14, 2026	22.79	22.92	22.79	22.92	22.92	0.62%	841
May 13, 2026	22.83	22.83	22.78	22.78	22.78	-0.48%	1,438
May 12, 2026	22.89	22.89	22.89	22.89	22.89	-0.41%	155
May 11, 2026	22.92	22.98	22.92	22.98	22.98	0.56%	13,545
May 8, 2026	22.81	22.88	22.81	22.86	22.86	0.13%	5,410
May 7, 2026	22.85	22.85	22.83	22.83	22.83	-0.34%	1,230
May 6, 2026	22.90	22.90	22.90	22.90	22.90	0.08%	110
May 5, 2026	22.89	22.89	22.89	22.89	22.88	0.33%	6
May 4, 2026	22.75	22.85	22.75	22.81	22.81	0.53%	4,000
May 1, 2026	22.69	22.69	22.69	22.69	22.69	0.69%	46
Apr 30, 2026	22.55	22.55	22.54	22.54	22.53	0.31%	340
Apr 29, 2026	22.47	22.47	22.47	22.47	22.46	-0.07%	27
Apr 28, 2026	22.48	22.48	22.48	22.48	22.48	-0.20%	17
Apr 27, 2026	22.53	22.55	22.51	22.53	22.53	-0.40%	1,610
Apr 24, 2026	22.62	22.62	22.62	22.62	22.61	0.16%	87
Apr 23, 2026	22.58	22.60	22.56	22.58	22.58	-0.38%	2,750
Apr 22, 2026	22.64	22.67	22.64	22.67	22.66	1.30%	227

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.