Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
26.61
-0.10 (-0.37%)
Oct 10, 2025, 4:00 PM EDT - Market closed
CPNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.69 | 26.69 | 26.62 | 26.61 | - | -0.37% | 4,620 |
| Oct 9, 2025 | 26.68 | 26.71 | 26.67 | 26.71 | 26.71 | 0.02% | 6,760 |
| Oct 8, 2025 | 26.68 | 26.70 | 26.68 | 26.70 | 26.70 | 0.09% | 2,715 |
| Oct 7, 2025 | 26.66 | 26.69 | 26.65 | 26.68 | 26.68 | -0.09% | 9,617 |
| Oct 6, 2025 | 26.68 | 26.70 | 26.49 | 26.70 | 26.70 | 0.11% | 4,397 |
| Oct 3, 2025 | 26.67 | 26.68 | 26.67 | 26.67 | 26.67 | -0.02% | 779 |
| Oct 2, 2025 | 26.66 | 26.69 | 26.66 | 26.68 | 26.68 | - | 5,548 |
| Oct 1, 2025 | 26.65 | 26.68 | 26.64 | 26.68 | 26.68 | 0.12% | 2,351 |
| Sep 30, 2025 | 26.62 | 26.65 | 26.62 | 26.65 | 26.65 | 0.07% | 568 |
| Sep 29, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - | 173 |
| Sep 26, 2025 | 26.61 | 26.64 | 26.56 | 26.63 | 26.63 | 0.13% | 8,434 |
| Sep 25, 2025 | 26.62 | 26.62 | 26.58 | 26.59 | 26.59 | -0.08% | 5,810 |
| Sep 24, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 3 |
| Sep 23, 2025 | 26.63 | 26.63 | 26.61 | 26.61 | 26.61 | -0.09% | 6,964 |
| Sep 22, 2025 | 26.64 | 26.64 | 26.61 | 26.64 | 26.64 | 0.12% | 636 |
| Sep 19, 2025 | 26.63 | 26.63 | 26.60 | 26.61 | 26.61 | - | 3,901 |
| Sep 18, 2025 | 26.59 | 26.62 | 26.59 | 26.61 | 26.61 | 0.06% | 1,802 |
| Sep 17, 2025 | 26.61 | 26.62 | 26.56 | 26.59 | 26.59 | 0.04% | 2,838 |
| Sep 16, 2025 | 26.59 | 26.59 | 26.56 | 26.58 | 26.58 | -0.02% | 2,374 |
| Sep 15, 2025 | 26.58 | 26.59 | 26.56 | 26.59 | 26.59 | 0.08% | 3,407 |
| Sep 12, 2025 | 26.54 | 26.57 | 26.54 | 26.57 | 26.57 | 0.15% | 105 |
| Sep 11, 2025 | 26.53 | 26.58 | 26.53 | 26.53 | 26.53 | 0.01% | 6,607 |
| Sep 10, 2025 | 26.52 | 26.53 | 26.50 | 26.53 | 26.53 | 0.24% | 3,707 |
| Sep 9, 2025 | 26.49 | 26.52 | 26.44 | 26.46 | 26.46 | -0.19% | 9,715 |
| Sep 8, 2025 | 26.50 | 26.51 | 26.50 | 26.51 | 26.51 | 0.08% | 3,634 |
| Sep 5, 2025 | 26.50 | 26.51 | 26.48 | 26.49 | 26.49 | 0.08% | 579 |
| Sep 4, 2025 | 26.43 | 26.47 | 26.43 | 26.47 | 26.47 | 0.09% | 504 |
| Sep 3, 2025 | 26.40 | 26.46 | 26.40 | 26.45 | 26.45 | 0.14% | 6,808 |
| Sep 2, 2025 | 26.36 | 26.42 | 26.35 | 26.41 | 26.41 | -0.10% | 2,727 |
| Aug 29, 2025 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | -0.05% | 4,038 |
| Aug 28, 2025 | 26.46 | 26.46 | 26.43 | 26.45 | 26.45 | 0.03% | 13,720 |
| Aug 27, 2025 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | 0.08% | 7,173 |
| Aug 26, 2025 | 26.40 | 26.42 | 26.39 | 26.42 | 26.42 | -0.02% | 6,015 |
| Aug 25, 2025 | 26.41 | 26.43 | 26.40 | 26.43 | 26.43 | -0.11% | 521 |
| Aug 22, 2025 | 26.41 | 26.46 | 26.41 | 26.46 | 26.46 | 0.42% | 579 |
| Aug 21, 2025 | 26.38 | 26.38 | 26.33 | 26.35 | 26.35 | -0.09% | 6,778 |
| Aug 20, 2025 | 26.32 | 26.38 | 26.32 | 26.38 | 26.38 | -0.02% | 809 |
| Aug 19, 2025 | 26.39 | 26.40 | 26.38 | 26.38 | 26.38 | -0.16% | 287 |
| Aug 18, 2025 | 26.40 | 26.44 | 26.40 | 26.42 | 26.42 | 0.02% | 7,040 |
| Aug 15, 2025 | 26.41 | 26.42 | 26.41 | 26.42 | 26.42 | 0.02% | 3,702 |
| Aug 14, 2025 | 26.42 | 26.45 | 26.42 | 26.42 | 26.42 | -0.06% | 9,692 |
| Aug 13, 2025 | 26.42 | 26.45 | 26.42 | 26.43 | 26.43 | -0.01% | 1,669 |
| Aug 12, 2025 | 26.39 | 26.46 | 26.39 | 26.43 | 26.43 | 0.21% | 6,924 |
| Aug 11, 2025 | 26.39 | 26.39 | 26.38 | 26.38 | 26.38 | -0.08% | 1,303 |
| Aug 8, 2025 | 26.39 | 26.40 | 26.39 | 26.40 | 26.40 | 0.18% | 536 |
| Aug 7, 2025 | 26.36 | 26.38 | 26.32 | 26.35 | 26.35 | 0.01% | 8,235 |
| Aug 6, 2025 | 26.27 | 26.35 | 26.27 | 26.35 | 26.35 | 0.16% | 11,177 |
| Aug 5, 2025 | 26.31 | 26.31 | 26.29 | 26.31 | 26.31 | -0.10% | 638 |
| Aug 4, 2025 | 26.33 | 26.33 | 26.31 | 26.33 | 26.33 | 0.28% | 690 |
| Aug 1, 2025 | 26.23 | 26.26 | 26.23 | 26.26 | 26.26 | -0.07% | 2,302 |