Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
26.21
-0.01 (-0.05%)
At close: Mar 6, 2026, 4:00 PM EST
26.21
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
CPNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.20 | 26.24 | 26.19 | 26.21 | 26.21 | -0.05% | 9,297 |
| Mar 5, 2026 | 26.21 | 26.25 | 26.17 | 26.22 | 26.22 | -0.11% | 1,658 |
| Mar 4, 2026 | 26.21 | 26.27 | 26.21 | 26.25 | 26.25 | 0.06% | 2,778 |
| Mar 3, 2026 | 26.20 | 26.23 | 26.16 | 26.23 | 26.23 | -0.02% | 15,765 |
| Mar 2, 2026 | 26.23 | 26.27 | 26.20 | 26.24 | 26.24 | - | 71,382 |
| Feb 27, 2026 | 26.24 | 26.25 | 26.19 | 26.24 | 26.24 | 0.06% | 12,574 |
| Feb 26, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.02% | 15 |
| Feb 25, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.04% | 2 |
| Feb 24, 2026 | 26.20 | 26.21 | 26.20 | 26.21 | 26.21 | -0.04% | 407 |
| Feb 23, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.01% | 110 |
| Feb 20, 2026 | 26.20 | 26.22 | 26.20 | 26.22 | 26.22 | 0.03% | 555 |
| Feb 19, 2026 | 26.18 | 26.21 | 26.18 | 26.21 | 26.21 | - | 2,318 |
| Feb 18, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.08% | 383 |
| Feb 17, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.10% | 70 |
| Feb 13, 2026 | 26.15 | 26.16 | 26.15 | 26.16 | 26.16 | 0.04% | 839 |
| Feb 12, 2026 | 26.13 | 26.15 | 26.13 | 26.15 | 26.15 | -0.11% | 201 |
| Feb 11, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.03% | 175 |
| Feb 10, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - | - |
| Feb 9, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.10% | 1 |
| Feb 6, 2026 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | 0.33% | 809 |
| Feb 5, 2026 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | -0.20% | 328 |
| Feb 4, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.11% | 43 |
| Feb 3, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.06% | 40 |
| Feb 2, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.08% | 1 |
| Jan 30, 2026 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | -0.02% | 742 |
| Jan 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.01% | 120 |
| Jan 28, 2026 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | 0.01% | 450 |
| Jan 27, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.02% | - |
| Jan 26, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.09% | 40 |
| Jan 23, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.02% | 1 |
| Jan 22, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.13% | - |
| Jan 21, 2026 | 26.08 | 26.08 | 26.06 | 26.07 | 26.07 | 0.12% | 1,244 |
| Jan 20, 2026 | 26.07 | 26.07 | 26.04 | 26.04 | 26.04 | -0.17% | 432 |
| Jan 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.02% | 133 |
| Jan 15, 2026 | 26.07 | 26.08 | 26.07 | 26.08 | 26.08 | 0.06% | 392 |
| Jan 14, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.06% | - |
| Jan 13, 2026 | 26.10 | 26.10 | 26.06 | 26.08 | 26.08 | -0.02% | 2,413 |
| Jan 12, 2026 | 26.05 | 26.09 | 26.02 | 26.09 | 26.09 | 0.04% | 9,636 |
| Jan 9, 2026 | 26.05 | 26.08 | 26.05 | 26.08 | 26.08 | 0.07% | 431 |
| Jan 8, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.02% | - |
| Jan 7, 2026 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 0.02% | 292 |
| Jan 6, 2026 | 26.02 | 26.06 | 26.02 | 26.06 | 26.06 | 0.13% | 231 |
| Jan 5, 2026 | 26.08 | 26.08 | 26.02 | 26.02 | 26.02 | - | 659 |
| Jan 2, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.02% | 6 |
| Dec 31, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.02% | - |
| Dec 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.02% | 3 |
| Dec 29, 2025 | 25.99 | 26.02 | 25.92 | 26.02 | 26.02 | 0.02% | 1,062 |
| Dec 26, 2025 | 25.99 | 26.01 | 25.99 | 26.01 | 26.01 | 0.05% | 3,164 |
| Dec 24, 2025 | 25.97 | 26.00 | 25.97 | 26.00 | 26.00 | 0.26% | 1,137 |
| Dec 23, 2025 | 25.96 | 25.97 | 25.93 | 25.93 | 25.93 | -0.17% | 290 |