Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
25.38
+0.06 (0.22%)
Oct 24, 2025, 4:00 PM EDT - Market closed
CBXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.21% | 200 |
| Oct 23, 2025 | 25.39 | 25.39 | 25.33 | 25.33 | 25.33 | 0.50% | 931 |
| Oct 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.98% | 50 |
| Oct 21, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.24% | 50 |
| Oct 20, 2025 | 25.22 | 25.42 | 25.22 | 25.39 | 25.39 | 1.26% | 8,451 |
| Oct 17, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.58% | 9 |
| Oct 16, 2025 | 25.25 | 25.25 | 25.22 | 25.22 | 25.22 | -0.84% | 581 |
| Oct 15, 2025 | 25.48 | 25.49 | 25.37 | 25.44 | 25.44 | -0.43% | 24,540 |
| Oct 14, 2025 | 25.29 | 25.60 | 25.29 | 25.54 | 25.54 | -1.07% | 20,696 |
| Oct 13, 2025 | 25.69 | 25.89 | 25.66 | 25.82 | 25.82 | -0.10% | 61,941 |
| Oct 10, 2025 | 26.22 | 26.23 | 25.80 | 25.85 | 25.85 | -0.84% | 14,656 |
| Oct 9, 2025 | 26.15 | 26.15 | 25.97 | 26.07 | 26.07 | -0.55% | 5,271 |
| Oct 8, 2025 | 26.16 | 26.29 | 26.10 | 26.21 | 26.21 | 0.27% | 3,063 |
| Oct 7, 2025 | 26.20 | 26.27 | 26.05 | 26.14 | 26.14 | -0.95% | 15,561 |
| Oct 6, 2025 | 26.45 | 26.45 | 26.39 | 26.39 | 26.39 | 0.24% | 137 |
| Oct 3, 2025 | 26.15 | 26.34 | 26.15 | 26.33 | 26.33 | 0.58% | 16,560 |
| Oct 2, 2025 | 26.01 | 26.21 | 26.01 | 26.18 | 26.18 | 1.03% | 1,767 |
| Oct 1, 2025 | 25.88 | 26.00 | 25.88 | 25.91 | 25.91 | 0.94% | 539 |
| Sep 30, 2025 | 25.61 | 25.67 | 25.58 | 25.67 | 25.67 | -0.01% | 1,052 |
| Sep 29, 2025 | 25.63 | 25.67 | 25.63 | 25.67 | 25.67 | 1.50% | 150 |
| Sep 26, 2025 | 25.31 | 25.35 | 25.28 | 25.29 | 25.29 | 0.04% | 2,071 |
| Sep 25, 2025 | 25.51 | 25.51 | 25.25 | 25.28 | 25.28 | -1.27% | 2,478 |
| Sep 24, 2025 | 25.61 | 25.67 | 25.61 | 25.61 | 25.61 | 0.52% | 1,141 |
| Sep 23, 2025 | 25.62 | 25.62 | 25.47 | 25.47 | 25.47 | -0.24% | 2,412 |
| Sep 22, 2025 | 25.63 | 25.63 | 25.52 | 25.54 | 25.54 | -0.85% | 1,209 |
| Sep 19, 2025 | 25.86 | 25.86 | 25.75 | 25.75 | 25.75 | -0.72% | 2,117 |
| Sep 18, 2025 | 25.97 | 25.97 | 25.94 | 25.94 | 25.94 | 0.38% | 1,216 |
| Sep 17, 2025 | 25.86 | 25.86 | 25.79 | 25.84 | 25.84 | -0.12% | 4,797 |
| Sep 16, 2025 | 25.78 | 25.89 | 25.78 | 25.87 | 25.87 | 0.36% | 909 |
| Sep 15, 2025 | 25.76 | 25.78 | 25.72 | 25.78 | 25.78 | -0.41% | 445 |
| Sep 12, 2025 | 25.83 | 25.89 | 25.78 | 25.88 | 25.88 | 0.53% | 3,228 |
| Sep 11, 2025 | 25.71 | 25.77 | 25.71 | 25.75 | 25.75 | 0.48% | 1,551 |
| Sep 10, 2025 | 25.72 | 25.73 | 25.62 | 25.63 | 25.63 | 0.75% | 4,267 |
| Sep 9, 2025 | 25.57 | 25.57 | 25.44 | 25.44 | 25.44 | -0.32% | 3,381 |
| Sep 8, 2025 | 25.54 | 25.61 | 25.52 | 25.52 | 25.52 | 0.23% | 6,965 |
| Sep 5, 2025 | 25.55 | 25.55 | 25.40 | 25.46 | 25.46 | 0.51% | 10,218 |
| Sep 4, 2025 | 25.43 | 25.43 | 25.33 | 25.33 | 25.33 | -0.67% | 1,806 |
| Sep 3, 2025 | 25.47 | 25.52 | 25.47 | 25.50 | 25.50 | 0.62% | 526 |
| Sep 2, 2025 | 25.29 | 25.41 | 25.29 | 25.35 | 25.35 | 0.74% | 6,691 |
| Aug 29, 2025 | 25.20 | 25.20 | 25.15 | 25.16 | 25.16 | -0.96% | 1,237 |
| Aug 28, 2025 | 25.46 | 25.53 | 25.40 | 25.40 | 25.40 | -0.26% | 4,882 |
| Aug 27, 2025 | 25.39 | 25.47 | 25.39 | 25.47 | 25.47 | 0.63% | 5,705 |
| Aug 26, 2025 | 25.20 | 25.35 | 25.20 | 25.31 | 25.31 | 0.04% | 8,500 |
| Aug 25, 2025 | 25.38 | 25.45 | 25.30 | 25.30 | 25.30 | -1.56% | 3,848 |
| Aug 22, 2025 | 25.36 | 25.75 | 25.36 | 25.70 | 25.70 | 1.28% | 2,687 |
| Aug 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.62% | 65 |
| Aug 20, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.43% | 305 |
| Aug 19, 2025 | 25.58 | 25.58 | 25.42 | 25.42 | 25.42 | -0.87% | 4,415 |
| Aug 18, 2025 | 25.61 | 25.69 | 25.60 | 25.65 | 25.65 | -0.23% | 3,638 |
| Aug 15, 2025 | 25.75 | 25.75 | 25.70 | 25.71 | 25.71 | -0.10% | 795 |