Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
23.29
-0.46 (-1.96%)
Jan 20, 2026, 1:26 PM EST - Market open
CBXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 23.71 | 23.75 | 23.71 | 23.75 | 23.75 | -0.13% | 200 |
| Jan 15, 2026 | 23.84 | 23.84 | 23.78 | 23.78 | 23.78 | -1.04% | 206 |
| Jan 14, 2026 | 23.93 | 24.03 | 23.93 | 24.03 | 24.03 | 1.42% | 428 |
| Jan 13, 2026 | 23.47 | 23.69 | 23.47 | 23.69 | 23.69 | 1.21% | 614 |
| Jan 12, 2026 | 23.42 | 23.42 | 23.41 | 23.41 | 23.41 | 0.28% | 229 |
| Jan 9, 2026 | 23.37 | 23.45 | 23.34 | 23.34 | 23.34 | -0.24% | 361 |
| Jan 8, 2026 | 23.32 | 23.44 | 23.32 | 23.40 | 23.40 | -0.19% | 3,074 |
| Jan 7, 2026 | 23.46 | 23.46 | 23.45 | 23.45 | 23.44 | -0.51% | 138 |
| Jan 6, 2026 | 23.66 | 23.66 | 23.54 | 23.57 | 23.56 | -0.61% | 1,221 |
| Jan 5, 2026 | 23.67 | 23.71 | 23.67 | 23.71 | 23.71 | 1.58% | 456 |
| Jan 2, 2026 | 23.28 | 23.39 | 23.28 | 23.34 | 23.34 | 0.81% | 1,320 |
| Dec 31, 2025 | 23.19 | 23.19 | 23.15 | 23.15 | 23.15 | -0.22% | 568 |
| Dec 30, 2025 | 23.24 | 23.26 | 23.21 | 23.21 | 23.21 | 0.13% | 755 |
| Dec 29, 2025 | 23.20 | 23.20 | 23.18 | 23.18 | 23.17 | -0.09% | 596 |
| Dec 26, 2025 | 23.17 | 23.21 | 23.17 | 23.20 | 23.20 | -0.11% | 2,255 |
| Dec 24, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.12% | - |
| Dec 23, 2025 | 23.20 | 23.30 | 23.20 | 23.25 | 23.25 | -0.18% | 7,642 |
| Dec 22, 2025 | 23.41 | 23.41 | 23.29 | 23.29 | 23.29 | 0.10% | 422 |
| Dec 19, 2025 | 23.27 | 23.27 | 23.26 | 23.27 | 23.27 | 0.78% | 824 |
| Dec 18, 2025 | 23.17 | 23.17 | 23.09 | 23.09 | 23.09 | -0.36% | 3,282 |
| Dec 17, 2025 | 23.26 | 23.31 | 23.17 | 23.17 | 23.17 | -0.43% | 1,400 |
| Dec 16, 2025 | 23.25 | 23.27 | 23.25 | 23.27 | 23.27 | 0.54% | 255 |
| Dec 15, 2025 | 23.28 | 23.28 | 23.14 | 23.15 | 23.15 | -1.32% | 2,942 |
| Dec 12, 2025 | 23.45 | 23.48 | 23.44 | 23.46 | 23.45 | -1.68% | 2,443 |
| Dec 11, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.54 | -0.64% | 562 |
| Dec 10, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.69 | -0.07% | 45 |
| Dec 9, 2025 | 24.07 | 24.07 | 24.03 | 24.03 | 23.70 | 0.92% | 200 |
| Dec 8, 2025 | 23.78 | 23.81 | 23.76 | 23.81 | 23.49 | 0.40% | 2,150 |
| Dec 5, 2025 | 23.82 | 23.85 | 23.71 | 23.71 | 23.39 | -1.11% | 5,526 |
| Dec 4, 2025 | 24.04 | 24.04 | 23.90 | 23.98 | 23.65 | -0.28% | 1,069 |
| Dec 3, 2025 | 24.03 | 24.06 | 24.03 | 24.04 | 23.72 | 0.77% | 1,346 |
| Dec 2, 2025 | 23.83 | 23.94 | 23.82 | 23.86 | 23.54 | 1.53% | 4,572 |
| Dec 1, 2025 | 23.53 | 23.53 | 23.40 | 23.50 | 23.19 | -1.42% | 2,618 |
| Nov 28, 2025 | 24.03 | 24.03 | 23.84 | 23.84 | 23.52 | 0.08% | 141 |
| Nov 26, 2025 | 23.72 | 23.85 | 23.70 | 23.82 | 23.50 | 0.61% | 944 |
| Nov 25, 2025 | 23.67 | 23.75 | 23.58 | 23.68 | 23.36 | -0.55% | 1,624 |
| Nov 24, 2025 | 23.73 | 23.81 | 23.64 | 23.81 | 23.49 | 1.26% | 2,673 |
| Nov 21, 2025 | 23.47 | 23.51 | 23.41 | 23.51 | 23.19 | -0.47% | 18,561 |
| Nov 20, 2025 | 23.63 | 23.63 | 23.62 | 23.62 | 23.30 | -0.86% | 494 |
| Nov 19, 2025 | 23.79 | 23.83 | 23.78 | 23.83 | 23.51 | -0.89% | 986 |
| Nov 18, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.72 | 0.33% | 7 |
| Nov 17, 2025 | 24.07 | 24.07 | 23.96 | 23.96 | 23.64 | -0.70% | 3,702 |
| Nov 14, 2025 | 24.16 | 24.41 | 24.13 | 24.13 | 23.81 | -1.43% | 1,981 |
| Nov 13, 2025 | 24.79 | 24.79 | 24.46 | 24.48 | 24.15 | -0.67% | 7,618 |
| Nov 12, 2025 | 24.62 | 24.66 | 24.59 | 24.65 | 24.32 | -0.54% | 2,762 |
| Nov 11, 2025 | 24.75 | 24.89 | 24.75 | 24.78 | 24.45 | -0.97% | 1,600 |
| Nov 10, 2025 | 25.00 | 25.02 | 24.96 | 25.02 | 24.69 | 0.66% | 2,002 |
| Nov 7, 2025 | 24.60 | 24.86 | 24.60 | 24.86 | 24.52 | 0.98% | 301 |
| Nov 6, 2025 | 24.59 | 24.65 | 24.58 | 24.62 | 24.29 | -0.89% | 1,066 |
| Nov 5, 2025 | 24.70 | 24.86 | 24.70 | 24.84 | 24.50 | 1.05% | 1,443 |