Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
25.83
+0.03 (0.12%)
Nov 28, 2025, 1:00 PM EST - Market closed
CPNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.79 | 25.83 | 25.79 | 25.83 | 25.83 | 0.12% | 102 |
| Nov 26, 2025 | 25.78 | 25.82 | 25.78 | 25.80 | 25.80 | 0.10% | 909 |
| Nov 25, 2025 | 25.71 | 25.77 | 25.69 | 25.77 | 25.77 | 0.09% | 6,155 |
| Nov 24, 2025 | 25.68 | 25.75 | 25.68 | 25.75 | 25.75 | 0.39% | 10,405 |
| Nov 21, 2025 | 25.60 | 25.65 | 25.60 | 25.65 | 25.65 | 0.18% | 2,740 |
| Nov 20, 2025 | 25.65 | 25.65 | 25.58 | 25.60 | 25.60 | -0.30% | 1,100 |
| Nov 19, 2025 | 25.67 | 25.68 | 25.67 | 25.68 | 25.68 | 0.11% | 300 |
| Nov 18, 2025 | 25.66 | 25.66 | 25.61 | 25.65 | 25.65 | -0.13% | 296 |
| Nov 17, 2025 | 25.68 | 25.69 | 25.68 | 25.69 | 25.68 | -0.08% | 141 |
| Nov 14, 2025 | 25.66 | 25.71 | 25.66 | 25.71 | 25.71 | 0.07% | 144 |
| Nov 13, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.29% | - |
| Nov 12, 2025 | 25.73 | 25.76 | 25.73 | 25.76 | 25.76 | 0.03% | 201 |
| Nov 11, 2025 | 25.72 | 25.76 | 25.72 | 25.76 | 25.76 | -0.04% | 303 |
| Nov 10, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.76 | 0.27% | - |
| Nov 7, 2025 | 25.65 | 25.70 | 25.65 | 25.70 | 25.69 | -0.17% | 142 |
| Nov 6, 2025 | 25.68 | 25.74 | 25.68 | 25.74 | 25.74 | - | 139 |
| Nov 5, 2025 | 25.71 | 25.74 | 25.71 | 25.74 | 25.74 | 0.06% | 617 |
| Nov 4, 2025 | 25.71 | 25.73 | 25.71 | 25.73 | 25.72 | -0.16% | 1,123 |
| Nov 3, 2025 | 25.74 | 25.77 | 25.74 | 25.77 | 25.76 | 0.10% | 4,442 |
| Oct 31, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.02% | 202 |
| Oct 30, 2025 | 25.73 | 25.76 | 25.73 | 25.75 | 25.75 | -0.10% | 416 |
| Oct 29, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.09% | 20 |
| Oct 28, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.07% | - |
| Oct 27, 2025 | 25.73 | 25.77 | 25.73 | 25.77 | 25.76 | 0.12% | 19,169 |
| Oct 24, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.73 | 0.12% | 34 |
| Oct 23, 2025 | 25.66 | 25.71 | 25.66 | 25.71 | 25.70 | 0.12% | 4,094 |
| Oct 22, 2025 | 25.69 | 25.69 | 25.63 | 25.68 | 25.67 | -0.10% | 645 |
| Oct 21, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | -0.02% | 2,051 |
| Oct 20, 2025 | 25.66 | 25.72 | 25.66 | 25.71 | 25.70 | 0.21% | 975 |
| Oct 17, 2025 | 25.59 | 25.65 | 25.59 | 25.65 | 25.65 | 0.16% | 106 |
| Oct 16, 2025 | 25.59 | 25.61 | 25.59 | 25.61 | 25.61 | -0.02% | 101 |
| Oct 15, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.04% | - |
| Oct 14, 2025 | 25.54 | 25.61 | 25.54 | 25.61 | 25.60 | -0.11% | 4,764 |
| Oct 13, 2025 | 25.59 | 25.63 | 25.59 | 25.63 | 25.63 | 0.25% | 101 |
| Oct 10, 2025 | 25.64 | 25.64 | 25.57 | 25.57 | 25.57 | -0.34% | 104 |
| Oct 9, 2025 | 25.65 | 25.66 | 25.61 | 25.66 | 25.65 | - | 7,508 |
| Oct 8, 2025 | 25.63 | 25.66 | 25.63 | 25.66 | 25.65 | 0.08% | 101 |
| Oct 7, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.63 | -0.06% | - |
| Oct 6, 2025 | 25.62 | 25.65 | 25.62 | 25.65 | 25.65 | 0.08% | 101 |
| Oct 3, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | -0.02% | 104 |
| Oct 2, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.63 | 0.08% | - |
| Oct 1, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | 0.06% | 5,108 |
| Sep 30, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | 0.04% | 394 |
| Sep 29, 2025 | 25.58 | 25.59 | 25.58 | 25.59 | 25.59 | 0.06% | 105 |
| Sep 26, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 0.07% | 143 |
| Sep 25, 2025 | 25.52 | 25.56 | 25.52 | 25.56 | 25.55 | -0.02% | 502 |
| Sep 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.04% | - |
| Sep 23, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | -0.06% | 286 |
| Sep 22, 2025 | 25.55 | 25.58 | 25.55 | 25.58 | 25.58 | 0.07% | 1,568 |
| Sep 19, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.03% | 51 |