Calamos Bitcoin 90 Series Structured Alt Protection ETF - October (CBXO)
BATS: CBXO · Real-Time Price · USD
22.19
-0.04 (-0.17%)
At close: Mar 12, 2026, 4:00 PM EDT
22.19
0.00 (0.00%)
After-hours: Mar 12, 2026, 8:00 PM EDT
CBXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.17% | 1 |
| Mar 11, 2026 | 22.24 | 22.24 | 22.23 | 22.23 | 22.23 | 0.17% | 1,371 |
| Mar 10, 2026 | 22.22 | 22.22 | 22.19 | 22.19 | 22.19 | -0.02% | 1,443 |
| Mar 9, 2026 | 22.16 | 22.20 | 22.16 | 22.20 | 22.20 | 0.05% | 1,912 |
| Mar 6, 2026 | 22.17 | 22.20 | 22.15 | 22.18 | 22.18 | -0.08% | 2,062 |
| Mar 5, 2026 | 22.23 | 22.26 | 22.20 | 22.20 | 22.20 | -0.31% | 9,714 |
| Mar 4, 2026 | 22.28 | 22.29 | 22.27 | 22.27 | 22.27 | 0.68% | 978 |
| Mar 3, 2026 | 22.15 | 22.16 | 22.12 | 22.12 | 22.12 | -0.11% | 2,052 |
| Mar 2, 2026 | 22.13 | 22.20 | 22.13 | 22.14 | 22.14 | 0.26% | 8,920 |
| Feb 27, 2026 | 22.10 | 22.14 | 22.08 | 22.09 | 22.09 | -0.19% | 4,782 |
| Feb 26, 2026 | 22.14 | 22.14 | 22.12 | 22.13 | 22.13 | -0.05% | 2,951 |
| Feb 25, 2026 | 22.16 | 22.16 | 22.14 | 22.14 | 22.14 | 0.36% | 1,152 |
| Feb 24, 2026 | 22.07 | 22.07 | 22.03 | 22.06 | 22.06 | -0.05% | 14,174 |
| Feb 23, 2026 | 22.10 | 22.10 | 22.07 | 22.07 | 22.07 | -0.29% | 1,674 |
| Feb 20, 2026 | 22.15 | 22.17 | 22.12 | 22.14 | 22.13 | 0.01% | 3,337 |
| Feb 19, 2026 | 22.11 | 22.15 | 22.11 | 22.13 | 22.13 | 0.03% | 681 |
| Feb 18, 2026 | 22.12 | 22.15 | 22.10 | 22.13 | 22.12 | -0.10% | 17,252 |
| Feb 17, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.18% | 151 |
| Feb 13, 2026 | 22.13 | 22.21 | 22.13 | 22.19 | 22.19 | 0.33% | 5,518 |
| Feb 12, 2026 | 22.15 | 22.15 | 22.09 | 22.12 | 22.11 | -0.25% | 4,154 |
| Feb 11, 2026 | 22.16 | 22.17 | 22.16 | 22.17 | 22.17 | -0.20% | 645 |
| Feb 10, 2026 | 22.19 | 22.24 | 22.19 | 22.21 | 22.21 | -0.03% | 1,952 |
| Feb 9, 2026 | 22.25 | 22.27 | 22.22 | 22.22 | 22.22 | -0.22% | 18,015 |
| Feb 6, 2026 | 22.24 | 22.27 | 22.20 | 22.27 | 22.27 | 0.36% | 51,089 |
| Feb 5, 2026 | 22.28 | 22.28 | 22.15 | 22.19 | 22.19 | -0.72% | 26,650 |
| Feb 4, 2026 | 22.40 | 22.40 | 22.31 | 22.35 | 22.35 | -0.53% | 3,895 |
| Feb 3, 2026 | 22.49 | 22.49 | 22.31 | 22.47 | 22.47 | 0.04% | 8,088 |
| Feb 2, 2026 | 22.51 | 22.54 | 22.46 | 22.46 | 22.46 | -1.19% | 6,522 |
| Jan 30, 2026 | 22.65 | 22.75 | 22.63 | 22.73 | 22.73 | 0.13% | 16,755 |
| Jan 29, 2026 | 22.86 | 22.86 | 22.66 | 22.70 | 22.70 | -1.11% | 25,119 |
| Jan 28, 2026 | 23.00 | 23.00 | 22.96 | 22.96 | 22.96 | -0.07% | 642 |
| Jan 27, 2026 | 22.92 | 22.97 | 22.85 | 22.97 | 22.97 | 0.50% | 2,561 |
| Jan 26, 2026 | 22.92 | 22.93 | 22.86 | 22.86 | 22.86 | -0.37% | 2,716 |
| Jan 23, 2026 | 23.05 | 23.05 | 22.94 | 22.94 | 22.94 | -0.09% | 28,296 |
| Jan 22, 2026 | 22.98 | 22.99 | 22.93 | 22.96 | 22.96 | -0.39% | 13,244 |
| Jan 21, 2026 | 23.03 | 23.05 | 22.87 | 23.05 | 23.05 | 0.39% | 14,198 |
| Jan 20, 2026 | 23.01 | 23.01 | 22.96 | 22.96 | 22.96 | -1.37% | 739 |
| Jan 16, 2026 | 23.31 | 23.32 | 23.26 | 23.28 | 23.28 | -0.11% | 894 |
| Jan 15, 2026 | 23.38 | 23.43 | 23.31 | 23.31 | 23.30 | -0.66% | 1,564 |
| Jan 14, 2026 | 23.38 | 23.50 | 23.38 | 23.46 | 23.46 | 0.90% | 7,778 |
| Jan 13, 2026 | 23.19 | 23.25 | 23.19 | 23.25 | 23.25 | 0.85% | 553 |
| Jan 12, 2026 | 23.07 | 23.09 | 23.04 | 23.06 | 23.06 | 0.13% | 1,166 |
| Jan 9, 2026 | 22.99 | 23.11 | 22.99 | 23.03 | 23.03 | -0.21% | 2,448 |
| Jan 8, 2026 | 23.03 | 23.10 | 23.03 | 23.07 | 23.07 | -0.24% | 1,913 |
| Jan 7, 2026 | 23.15 | 23.15 | 23.09 | 23.13 | 23.13 | -0.22% | 2,484 |
| Jan 6, 2026 | 23.19 | 23.21 | 23.18 | 23.18 | 23.18 | -0.52% | 771 |
| Jan 5, 2026 | 23.27 | 23.31 | 23.25 | 23.30 | 23.30 | 1.28% | 4,474 |
| Jan 2, 2026 | 23.06 | 23.06 | 23.00 | 23.01 | 23.01 | 0.50% | 2,895 |
| Dec 31, 2025 | 22.97 | 22.97 | 22.89 | 22.89 | 22.89 | -0.17% | 3,035 |
| Dec 30, 2025 | 22.90 | 23.02 | 22.90 | 22.93 | 22.93 | 0.11% | 25,049 |