Calamos Bitcoin 90 Series Structured Alt Protection ETF - October (CBXO)
BATS: CBXO · Real-Time Price · USD
22.22
0.00 (0.00%)
At close: Oct 5, 2026
CBXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 22.20 | 22.22 | 22.20 | 22.22 | 22.22 | - | 1,650 |
| Oct 2, 2026 | 22.20 | 22.22 | 22.20 | 22.22 | 22.22 | 0.09% | 4,258 |
| Oct 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.11% | 6,515 |
| Sep 30, 2026 | 22.23 | 22.23 | 22.20 | 22.23 | 22.22 | -0.02% | 759 |
| Sep 29, 2026 | 22.19 | 22.23 | 22.19 | 22.23 | 22.23 | 0.02% | 562 |
| Sep 28, 2026 | 22.20 | 22.23 | 22.20 | 22.23 | 22.22 | 0.02% | 1,243 |
| Sep 25, 2026 | 22.20 | 22.22 | 22.20 | 22.22 | 22.22 | 0.09% | 4,318 |
| Sep 24, 2026 | 22.22 | 22.22 | 22.20 | 22.20 | 22.20 | -0.07% | 5,066 |
| Sep 23, 2026 | 22.19 | 22.22 | 22.19 | 22.22 | 22.21 | - | 793 |
| Sep 22, 2026 | 22.20 | 22.22 | 22.20 | 22.22 | 22.22 | - | 114 |
| Sep 21, 2026 | 22.21 | 22.22 | 22.20 | 22.22 | 22.22 | - | 3,085 |
| Sep 18, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.21 | 0.07% | 15 |
| Sep 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 12 |
| Sep 16, 2026 | 22.17 | 22.21 | 22.17 | 22.20 | 22.20 | -0.03% | 1,467 |
| Sep 15, 2026 | 22.21 | 22.22 | 22.20 | 22.21 | 22.21 | -0.04% | 1,697 |
| Sep 14, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.21 | 0.02% | 13 |
| Sep 11, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.13% | 23 |
| Sep 10, 2026 | 22.18 | 22.21 | 22.18 | 22.18 | 22.18 | -0.09% | 1,712 |
| Sep 9, 2026 | 22.21 | 22.21 | 22.18 | 22.20 | 22.20 | -0.04% | 646 |
| Sep 8, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.02% | 12 |
| Sep 4, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.09% | 226 |
| Sep 3, 2026 | 22.19 | 22.23 | 22.19 | 22.23 | 22.22 | 0.25% | 2,100 |
| Sep 2, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.09% | 534 |
| Sep 1, 2026 | 22.17 | 22.19 | 22.17 | 22.19 | 22.19 | -0.02% | 134 |
| Aug 31, 2026 | 22.16 | 22.20 | 22.16 | 22.20 | 22.20 | 0.04% | 127 |
| Aug 28, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.09% | 13 |
| Aug 27, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.05% | 87 |
| Aug 26, 2026 | 22.18 | 22.21 | 22.18 | 22.20 | 22.20 | -0.07% | 985 |
| 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 |