Calamos Bitcoin 90 Series Structured Alt Protection ETF - October (CBXO)
BATS: CBXO · Real-Time Price · USD
0.00
0.00 (0.00%)
May 15, 2026, 1:37 PM EDT - Market open
CBXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 22.31 | 22.31 | 22.27 | 22.28 | 22.28 | 0.20% | 370 |
| May 13, 2026 | 22.21 | 22.24 | 22.20 | 22.24 | 22.24 | -0.09% | 1,981 |
| May 12, 2026 | 22.22 | 22.26 | 22.22 | 22.26 | 22.26 | -0.16% | 116 |
| May 11, 2026 | 22.26 | 22.32 | 22.24 | 22.29 | 22.29 | 0.20% | 3,613 |
| May 8, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.02% | 2 |
| May 7, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.27% | 100 |
| May 6, 2026 | 22.31 | 22.31 | 22.30 | 22.30 | 22.30 | 0.04% | 208 |
| May 5, 2026 | 22.29 | 22.31 | 22.27 | 22.29 | 22.29 | 0.16% | 9,845 |
| May 4, 2026 | 22.18 | 22.28 | 22.16 | 22.26 | 22.26 | 0.36% | 9,838 |
| May 1, 2026 | 22.18 | 22.22 | 22.18 | 22.18 | 22.18 | 0.16% | 9,124 |
| Apr 30, 2026 | 22.13 | 22.14 | 22.13 | 22.14 | 22.14 | 0.09% | 441 |
| Apr 29, 2026 | 22.18 | 22.20 | 22.12 | 22.12 | 22.12 | -0.16% | 1,877 |
| Apr 28, 2026 | 22.18 | 22.18 | 22.16 | 22.16 | 22.16 | -0.14% | 4,103 |
| Apr 27, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.18 | -0.14% | 112 |
| Apr 24, 2026 | 22.23 | 22.23 | 22.22 | 22.22 | 22.22 | -0.04% | 293 |
| Apr 23, 2026 | 22.24 | 22.24 | 22.23 | 22.23 | 22.23 | -0.18% | 282 |
| Apr 22, 2026 | 22.28 | 22.28 | 22.27 | 22.27 | 22.27 | 0.52% | 1,181 |
| Apr 21, 2026 | 22.20 | 22.20 | 22.15 | 22.15 | 22.15 | -0.25% | 510 |
| Apr 20, 2026 | 22.19 | 22.21 | 22.15 | 22.21 | 22.20 | -0.05% | 2,527 |
| Apr 17, 2026 | 22.26 | 22.26 | 22.21 | 22.22 | 22.22 | 0.11% | 4,020 |
| Apr 16, 2026 | 22.16 | 22.20 | 22.15 | 22.19 | 22.19 | -0.03% | 3,766 |
| Apr 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.12% | 2 |
| Apr 14, 2026 | 22.18 | 22.22 | 22.15 | 22.17 | 22.17 | 0.18% | 10,978 |
| Apr 13, 2026 | 22.14 | 22.14 | 22.12 | 22.13 | 22.13 | 0.02% | 2,322 |
| Apr 10, 2026 | 22.09 | 22.15 | 22.09 | 22.13 | 22.13 | - | 11,462 |
| Apr 9, 2026 | 22.12 | 22.15 | 22.08 | 22.13 | 22.12 | 0.02% | 9,848 |
| Apr 8, 2026 | 22.16 | 22.16 | 22.08 | 22.12 | 22.12 | 0.05% | 17,649 |
| Apr 7, 2026 | 22.07 | 22.12 | 22.06 | 22.11 | 22.11 | -0.02% | 22,219 |
| Apr 6, 2026 | 22.13 | 22.14 | 22.08 | 22.12 | 22.12 | 0.16% | 11,916 |
| Apr 2, 2026 | 22.10 | 22.10 | 22.06 | 22.08 | 22.08 | -0.18% | 5,663 |
| 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 |