Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
26.00
-0.03 (-0.13%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CPNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.01 | 26.03 | 26.00 | 26.00 | 26.00 | -0.15% | 4,570 |
| Mar 26, 2026 | 26.11 | 26.11 | 26.04 | 26.04 | 26.03 | -0.33% | 2,613 |
| Mar 25, 2026 | 26.15 | 26.15 | 26.10 | 26.12 | 26.12 | 0.12% | 11,887 |
| Mar 24, 2026 | 26.13 | 26.13 | 26.07 | 26.09 | 26.09 | -0.08% | 50,263 |
| Mar 23, 2026 | 26.09 | 26.17 | 26.09 | 26.11 | 26.11 | 0.18% | 2,965 |
| Mar 20, 2026 | 26.11 | 26.11 | 26.06 | 26.06 | 26.06 | -0.26% | 5,588 |
| Mar 19, 2026 | 26.15 | 26.16 | 26.10 | 26.13 | 26.13 | -0.17% | 2,505 |
| Mar 18, 2026 | 26.22 | 26.23 | 26.18 | 26.18 | 26.17 | -0.18% | 380 |
| Mar 17, 2026 | 26.24 | 26.24 | 26.22 | 26.22 | 26.22 | 0.12% | 1,946 |
| Mar 16, 2026 | 26.17 | 26.22 | 26.17 | 26.19 | 26.19 | 0.15% | 8,557 |
| Mar 13, 2026 | 26.18 | 26.18 | 26.15 | 26.15 | 26.15 | -0.11% | 809 |
| Mar 12, 2026 | 26.22 | 26.22 | 26.16 | 26.18 | 26.18 | -0.19% | 691 |
| Mar 11, 2026 | 26.24 | 26.25 | 26.19 | 26.23 | 26.23 | -0.08% | 757 |
| Mar 10, 2026 | 26.14 | 26.28 | 26.14 | 26.25 | 26.25 | 0.08% | 9,736 |
| Mar 9, 2026 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | 0.09% | 1,595 |
| 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 |