Calamos Bitcoin 90 Series Structured Alt Protection ETF - October (CBXO)
BATS: CBXO · Real-Time Price · USD
22.10
-0.02 (-0.09%)
Apr 2, 2026, 10:22 AM EDT - Market open
CBXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.06 | 22.14 | 22.06 | 22.12 | 22.12 | - | 6,691 |
| Mar 31, 2026 | 22.10 | 22.13 | 22.10 | 22.12 | 22.12 | 0.23% | 2,811 |
| Mar 30, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.14% | 1,194 |
| Mar 27, 2026 | 22.09 | 22.10 | 22.07 | 22.10 | 22.10 | -0.16% | 10,116 |
| Mar 26, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.23% | 17 |
| Mar 25, 2026 | 22.21 | 22.21 | 22.19 | 22.19 | 22.19 | 0.25% | 987 |
| Mar 24, 2026 | 22.15 | 22.18 | 22.13 | 22.13 | 22.13 | -0.27% | 1,445 |
| Mar 23, 2026 | 22.21 | 22.21 | 22.16 | 22.19 | 22.19 | 0.09% | 6,118 |
| Mar 20, 2026 | 22.18 | 22.18 | 22.17 | 22.17 | 22.17 | -0.09% | 531 |
| Mar 19, 2026 | 22.20 | 22.21 | 22.18 | 22.19 | 22.19 | -0.06% | 1,371 |
| Mar 18, 2026 | 22.21 | 22.21 | 22.20 | 22.20 | 22.20 | -0.41% | 356 |
| Mar 17, 2026 | 22.26 | 22.30 | 22.26 | 22.30 | 22.30 | 0.11% | 1,212 |
| Mar 16, 2026 | 22.28 | 22.32 | 22.27 | 22.27 | 22.27 | 0.16% | 2,598 |
| Mar 13, 2026 | 22.28 | 22.30 | 22.24 | 22.24 | 22.23 | 0.20% | 300 |
| Mar 12, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.17% | 202 |
| 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 |