Calamos Bitcoin 90 Series Structured Alt Protection ETF - October (CBXO)
BATS: CBXO · Real-Time Price · USD
22.98
+0.12 (0.52%)
At close: Dec 19, 2025, 4:00 PM EST
22.98
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST
CBXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.97 | 23.02 | 22.94 | 22.98 | 22.98 | 0.52% | 964 |
| Dec 18, 2025 | 23.01 | 23.01 | 22.85 | 22.86 | 22.86 | -0.20% | 10,698 |
| Dec 17, 2025 | 22.92 | 23.07 | 22.86 | 22.91 | 22.91 | -0.37% | 12,212 |
| Dec 16, 2025 | 22.99 | 23.02 | 22.98 | 22.99 | 22.99 | 0.39% | 751 |
| Dec 15, 2025 | 22.97 | 22.97 | 22.88 | 22.90 | 22.90 | -0.84% | 1,795 |
| Dec 12, 2025 | 23.17 | 23.21 | 23.10 | 23.10 | 23.10 | -0.88% | 1,130 |
| Dec 11, 2025 | 23.21 | 23.31 | 23.18 | 23.30 | 23.18 | -0.25% | 6,363 |
| Dec 10, 2025 | 23.30 | 23.42 | 23.30 | 23.36 | 23.24 | -0.18% | 1,034 |
| Dec 9, 2025 | 23.28 | 23.45 | 23.21 | 23.40 | 23.28 | 0.69% | 5,172 |
| Dec 8, 2025 | 23.22 | 23.24 | 23.22 | 23.24 | 23.12 | 0.24% | 1,475 |
| Dec 5, 2025 | 23.29 | 23.29 | 23.19 | 23.19 | 23.07 | -0.49% | 16,303 |
| Dec 4, 2025 | 23.31 | 23.40 | 23.30 | 23.30 | 23.18 | -0.30% | 8,812 |
| Dec 3, 2025 | 23.38 | 23.41 | 23.31 | 23.37 | 23.25 | 0.35% | 45,500 |
| Dec 2, 2025 | 23.24 | 23.35 | 23.24 | 23.29 | 23.17 | 1.22% | 12,261 |
| Dec 1, 2025 | 23.01 | 23.04 | 22.97 | 23.01 | 22.89 | -0.91% | 9,202 |
| Nov 28, 2025 | 23.36 | 23.36 | 23.22 | 23.22 | 23.10 | - | 2,320 |
| Nov 26, 2025 | 23.23 | 23.28 | 23.04 | 23.22 | 23.10 | 0.35% | 62,388 |
| Nov 25, 2025 | 23.08 | 23.16 | 23.05 | 23.14 | 23.02 | -0.47% | 30,082 |
| Nov 24, 2025 | 23.09 | 23.25 | 23.06 | 23.25 | 23.13 | 1.00% | 32,559 |
| Nov 21, 2025 | 22.98 | 23.07 | 22.96 | 23.02 | 22.91 | -0.22% | 25,890 |
| Nov 20, 2025 | 23.33 | 23.33 | 23.05 | 23.07 | 22.96 | -0.71% | 19,769 |
| Nov 19, 2025 | 23.32 | 23.34 | 23.22 | 23.24 | 23.12 | -0.71% | 7,724 |
| Nov 18, 2025 | 23.31 | 23.42 | 23.31 | 23.40 | 23.28 | 0.42% | 13,619 |
| Nov 17, 2025 | 23.47 | 23.51 | 23.30 | 23.30 | 23.18 | -0.87% | 10,086 |
| Nov 14, 2025 | 23.55 | 23.64 | 23.50 | 23.51 | 23.39 | -1.16% | 27,565 |
| Nov 13, 2025 | 23.86 | 23.86 | 23.66 | 23.78 | 23.66 | -0.08% | 24,634 |
| Nov 12, 2025 | 23.93 | 23.95 | 23.80 | 23.80 | 23.68 | -0.34% | 9,240 |
| Nov 11, 2025 | 24.01 | 24.01 | 23.85 | 23.88 | 23.76 | -0.67% | 11,293 |
| Nov 10, 2025 | 24.00 | 24.04 | 23.97 | 24.04 | 23.92 | 0.42% | 9,205 |
| Nov 7, 2025 | 23.78 | 23.97 | 23.69 | 23.94 | 23.82 | 0.59% | 12,016 |
| Nov 6, 2025 | 23.83 | 23.90 | 23.78 | 23.80 | 23.68 | -0.51% | 17,986 |
| Nov 5, 2025 | 23.96 | 23.96 | 23.86 | 23.92 | 23.80 | 0.46% | 16,848 |
| Nov 4, 2025 | 24.01 | 24.02 | 23.80 | 23.81 | 23.69 | -1.31% | 25,036 |
| Nov 3, 2025 | 24.15 | 24.16 | 24.10 | 24.13 | 24.00 | -0.72% | 1,175 |
| Oct 31, 2025 | 24.27 | 24.34 | 24.27 | 24.30 | 24.18 | 1.05% | 1,303 |
| Oct 30, 2025 | 24.14 | 24.21 | 24.05 | 24.05 | 23.93 | -1.02% | 6,169 |
| Oct 29, 2025 | 24.53 | 24.53 | 24.27 | 24.30 | 24.17 | -1.08% | 3,898 |
| Oct 28, 2025 | 24.54 | 24.62 | 24.54 | 24.56 | 24.44 | 0.04% | 15,533 |
| Oct 27, 2025 | 24.63 | 24.65 | 24.55 | 24.55 | 24.43 | 0.82% | 19,949 |
| Oct 24, 2025 | 24.47 | 24.47 | 24.31 | 24.35 | 24.23 | -0.02% | 5,279 |
| Oct 23, 2025 | 24.35 | 24.45 | 24.29 | 24.36 | 24.23 | 0.48% | 14,894 |
| Oct 22, 2025 | 24.21 | 24.27 | 24.21 | 24.24 | 24.12 | -0.77% | 9,401 |
| Oct 21, 2025 | 24.39 | 24.50 | 24.39 | 24.43 | 24.30 | 0.23% | 3,573 |
| Oct 20, 2025 | 24.17 | 24.46 | 24.17 | 24.37 | 24.25 | 0.97% | 9,188 |
| Oct 17, 2025 | 24.12 | 24.19 | 24.12 | 24.14 | 24.01 | -0.56% | 5,817 |
| Oct 16, 2025 | 24.45 | 24.47 | 24.26 | 24.27 | 24.15 | -0.63% | 31,506 |
| Oct 15, 2025 | 24.61 | 24.61 | 24.40 | 24.43 | 24.30 | -0.42% | 5,684 |
| Oct 14, 2025 | 24.45 | 24.59 | 24.43 | 24.53 | 24.41 | -0.60% | 13,339 |
| Oct 13, 2025 | 24.60 | 24.68 | 24.60 | 24.68 | 24.55 | -0.34% | 14,051 |
| Oct 10, 2025 | 24.99 | 24.99 | 24.71 | 24.76 | 24.64 | -0.46% | 6,951 |