Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
BATS: CBXJ · Real-Time Price · USD
20.93
+0.02 (0.10%)
At close: Feb 9, 2026
CBXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 20.84 | 20.94 | 20.84 | 20.93 | 20.93 | 0.10% | 745 |
| Feb 6, 2026 | 20.72 | 20.97 | 20.72 | 20.91 | 20.91 | 2.05% | 983 |
| Feb 5, 2026 | 20.81 | 20.84 | 20.49 | 20.49 | 20.49 | -2.80% | 35,510 |
| Feb 4, 2026 | 21.15 | 21.16 | 20.97 | 21.08 | 21.08 | -0.61% | 8,000 |
| Feb 3, 2026 | 21.37 | 21.39 | 21.02 | 21.21 | 21.21 | -0.66% | 12,683 |
| Feb 2, 2026 | 21.42 | 21.51 | 21.35 | 21.35 | 21.35 | -2.29% | 32,266 |
| Jan 30, 2026 | 21.86 | 21.88 | 21.85 | 21.85 | 21.85 | -0.18% | 4,574 |
| Jan 29, 2026 | 21.96 | 21.96 | 21.86 | 21.89 | 21.89 | -1.13% | 7,015 |
| Jan 28, 2026 | 22.15 | 22.18 | 22.14 | 22.14 | 22.14 | -0.32% | 1,892 |
| Jan 27, 2026 | 22.11 | 22.21 | 22.04 | 22.21 | 22.21 | 0.50% | 1,407 |
| Jan 26, 2026 | 22.14 | 22.19 | 22.10 | 22.10 | 22.10 | -1.16% | 9,244 |
| Jan 23, 2026 | 22.42 | 22.62 | 22.25 | 22.36 | 22.36 | -0.31% | 4,189 |
| Jan 22, 2026 | 22.40 | 22.43 | 22.34 | 22.43 | 22.43 | -0.58% | 3,094 |
| Jan 21, 2026 | 22.62 | 22.62 | 22.32 | 22.56 | 22.56 | 0.18% | 6,774 |
| Jan 20, 2026 | 22.77 | 22.81 | 22.52 | 22.52 | 22.52 | -4.90% | 13,456 |
| Jan 16, 2026 | 23.68 | 23.68 | 23.55 | 23.68 | 23.68 | -0.08% | 1,140 |
| Jan 15, 2026 | 23.83 | 23.83 | 23.70 | 23.70 | 23.70 | -2.39% | 937 |
| Jan 14, 2026 | 23.90 | 24.28 | 23.90 | 24.28 | 24.28 | 3.06% | 27,137 |
| Jan 13, 2026 | 23.19 | 23.58 | 23.19 | 23.56 | 23.56 | 2.35% | 1,065 |
| Jan 12, 2026 | 22.88 | 23.13 | 22.88 | 23.02 | 23.02 | 0.79% | 4,104 |
| Jan 9, 2026 | 22.87 | 23.12 | 22.84 | 22.84 | 22.84 | -0.74% | 30,640 |
| Jan 8, 2026 | 22.98 | 23.03 | 22.96 | 23.01 | 23.01 | -0.42% | 8,721 |
| Jan 7, 2026 | 23.28 | 23.28 | 23.11 | 23.11 | 23.11 | -1.24% | 3,422 |
| Jan 6, 2026 | 23.56 | 23.56 | 23.28 | 23.40 | 23.40 | -1.33% | 8,383 |
| Jan 5, 2026 | 23.62 | 23.77 | 23.62 | 23.71 | 23.71 | 3.21% | 1,335 |
| Jan 2, 2026 | 22.86 | 23.14 | 22.86 | 22.97 | 22.97 | 1.32% | 4,366 |
| Dec 31, 2025 | 22.71 | 22.71 | 22.65 | 22.67 | 22.67 | -0.34% | 3,075 |
| Dec 30, 2025 | 22.76 | 22.94 | 22.74 | 22.75 | 22.75 | 0.34% | 5,420 |
| Dec 29, 2025 | 22.75 | 22.75 | 22.67 | 22.67 | 22.67 | -0.46% | 5,747 |
| Dec 26, 2025 | 22.90 | 22.90 | 22.71 | 22.78 | 22.78 | - | 4,114 |
| Dec 24, 2025 | 22.69 | 22.80 | 22.69 | 22.78 | 22.78 | -0.34% | 4,847 |
| Dec 23, 2025 | 22.80 | 22.90 | 22.80 | 22.86 | 22.86 | -0.57% | 3,855 |
| Dec 22, 2025 | 23.26 | 23.31 | 22.95 | 22.99 | 22.98 | -0.12% | 5,371 |
| Dec 19, 2025 | 23.05 | 23.09 | 22.94 | 23.01 | 23.01 | 1.41% | 12,487 |
| Dec 18, 2025 | 23.04 | 23.05 | 22.69 | 22.69 | 22.69 | -0.57% | 1,758 |
| Dec 17, 2025 | 23.35 | 23.35 | 22.77 | 22.82 | 22.82 | -0.90% | 2,927 |
| Dec 16, 2025 | 22.98 | 23.05 | 22.97 | 23.03 | 23.03 | 0.81% | 1,103 |
| Dec 15, 2025 | 22.97 | 22.99 | 22.82 | 22.85 | 22.84 | -2.50% | 3,054 |
| Dec 12, 2025 | 23.49 | 23.49 | 23.40 | 23.43 | 23.43 | -2.87% | 1,948 |
| Dec 11, 2025 | 23.94 | 24.12 | 23.87 | 24.12 | 23.68 | -0.85% | 1,590 |
| Dec 10, 2025 | 24.22 | 24.44 | 24.21 | 24.33 | 23.88 | -0.25% | 8,018 |
| Dec 9, 2025 | 23.96 | 24.62 | 23.96 | 24.39 | 23.94 | 1.39% | 9,510 |
| Dec 8, 2025 | 24.10 | 24.10 | 23.95 | 24.06 | 23.61 | 0.55% | 7,629 |
| Dec 5, 2025 | 24.15 | 24.19 | 23.81 | 23.93 | 23.48 | -1.85% | 11,071 |
| Dec 4, 2025 | 24.37 | 24.42 | 24.23 | 24.38 | 23.93 | -0.43% | 2,838 |
| Dec 3, 2025 | 24.46 | 24.53 | 24.37 | 24.48 | 24.03 | 1.01% | 15,337 |
| Dec 2, 2025 | 24.09 | 24.33 | 24.09 | 24.24 | 23.79 | 2.82% | 1,841 |
| Dec 1, 2025 | 23.52 | 23.65 | 23.50 | 23.57 | 23.14 | -2.43% | 21,528 |
| Nov 28, 2025 | 24.38 | 24.38 | 24.16 | 24.16 | 23.71 | 0.12% | 25,306 |
| Nov 26, 2025 | 23.83 | 24.17 | 23.83 | 24.13 | 23.68 | 0.95% | 1,365 |