Calamos Bitcoin 90 Series Structured Alt Protection ETF - October (CBXO)
BATS: CBXO · Real-Time Price · USD
22.18
-0.03 (-0.14%)
Aug 26, 2026, 10:19 AM EDT - Market open
CBXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22.19 | 22.22 | 22.19 | 22.21 | 22.21 | -0.02% | 1,614 |
| Aug 24, 2026 | 22.18 | 22.22 | 22.18 | 22.22 | 22.22 | 0.20% | 2,658 |
| Aug 21, 2026 | 22.13 | 22.17 | 22.13 | 22.17 | 22.17 | -0.02% | 1,965 |
| Aug 20, 2026 | 22.15 | 22.18 | 22.15 | 22.18 | 22.18 | 0.05% | 5,561 |
| Aug 19, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.07% | 53 |
| Aug 18, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.02% | 11 |
| Aug 17, 2026 | 22.13 | 22.16 | 22.13 | 22.16 | 22.16 | 0.05% | 231 |
| Aug 14, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.04% | 58 |
| Aug 13, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.15 | 0.02% | 11 |
| Aug 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.09% | 24 |
| Aug 11, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.09% | 345 |
| Aug 10, 2026 | 22.09 | 22.13 | 22.09 | 22.11 | 22.11 | -0.11% | 2,592 |
| Aug 7, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.04% | 410 |
| Aug 6, 2026 | 22.12 | 22.13 | 22.12 | 22.13 | 22.13 | 0.02% | 270 |
| Aug 5, 2026 | 22.07 | 22.13 | 22.07 | 22.12 | 22.12 | -0.05% | 4,796 |
| Aug 4, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.09% | 29 |
| Aug 3, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.07% | 423 |
| Jul 31, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.12 | 0.02% | 107 |
| Jul 30, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.10% | 10 |
| Jul 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.05% | 337 |
| Jul 28, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.09% | 10 |
| Jul 27, 2026 | 22.11 | 22.11 | 22.09 | 22.09 | 22.09 | -0.14% | 20,334 |
| Jul 24, 2026 | 22.10 | 22.12 | 22.09 | 22.12 | 22.12 | 0.02% | 1,515 |
| Jul 23, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.11 | 0.02% | 12 |
| Jul 22, 2026 | 22.09 | 22.11 | 22.09 | 22.11 | 22.11 | 0.05% | 380 |
| Jul 21, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.05% | 10 |
| Jul 20, 2026 | 22.08 | 22.09 | 22.08 | 22.09 | 22.09 | -0.02% | 11,688 |
| Jul 17, 2026 | 22.09 | 22.10 | 22.07 | 22.10 | 22.10 | 0.07% | 1,926 |
| Jul 16, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.05% | 215 |
| Jul 15, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.02% | 24 |
| Jul 14, 2026 | 22.07 | 22.10 | 22.07 | 22.09 | 22.09 | 0.05% | 2,643 |
| Jul 13, 2026 | 22.07 | 22.09 | 22.07 | 22.08 | 22.08 | -0.02% | 823 |
| Jul 10, 2026 | 22.07 | 22.08 | 22.06 | 22.08 | 22.08 | 0.05% | 3,381 |
| Jul 9, 2026 | 22.08 | 22.08 | 22.07 | 22.07 | 22.07 | -0.07% | 514 |
| Jul 8, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | 45 |
| Jul 7, 2026 | 22.06 | 22.09 | 22.06 | 22.09 | 22.09 | -0.02% | 329 |
| Jul 6, 2026 | 22.05 | 22.09 | 22.03 | 22.09 | 22.09 | 0.25% | 3,413 |
| Jul 2, 2026 | 22.04 | 22.04 | 22.03 | 22.04 | 22.04 | - | 3,338 |
| Jul 1, 2026 | 22.04 | 22.04 | 22.03 | 22.04 | 22.04 | - | 2,910 |
| Jun 30, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 313 |
| Jun 29, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.02% | 594 |
| Jun 26, 2026 | 22.04 | 22.04 | 22.03 | 22.03 | 22.03 | -0.02% | 14,186 |
| Jun 25, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 53 |
| Jun 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 129 |
| Jun 23, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.03 | - | 237 |
| Jun 22, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.02% | 473 |
| Jun 18, 2026 | 22.09 | 22.09 | 22.03 | 22.03 | 22.03 | -0.05% | 11,208 |
| Jun 17, 2026 | 22.04 | 22.05 | 22.03 | 22.04 | 22.04 | -0.07% | 1,247 |
| Jun 16, 2026 | 22.07 | 22.07 | 22.06 | 22.06 | 22.05 | -0.02% | 104 |
| Jun 15, 2026 | 22.05 | 22.06 | 22.05 | 22.06 | 22.06 | 0.04% | 2,223 |