Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
25.47
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
CPNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.46 | 25.48 | 25.43 | 25.48 | 25.48 | 0.06% | 7,037 |
| Sep 8, 2025 | 25.45 | 25.46 | 25.43 | 25.46 | 25.46 | 0.12% | 617 |
| Sep 5, 2025 | 25.42 | 25.44 | 25.42 | 25.43 | 25.43 | 0.06% | 3,934 |
| Sep 4, 2025 | 25.38 | 25.41 | 25.38 | 25.41 | 25.41 | 0.09% | 479 |
| Sep 3, 2025 | 25.39 | 25.39 | 25.37 | 25.39 | 25.39 | 0.10% | 2,675 |
| Sep 2, 2025 | 25.24 | 25.37 | 25.24 | 25.37 | 25.37 | -0.08% | 26,482 |
| Aug 29, 2025 | 25.45 | 25.45 | 25.36 | 25.39 | 25.39 | -0.15% | 1,786 |
| Aug 28, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.22% | - |
| Aug 27, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.08% | 803 |
| Aug 26, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.39 | 0.10% | 803 |
| Aug 25, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.09% | 32 |
| Aug 22, 2025 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | 0.34% | 803 |
| Aug 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.10% | 54 |
| Aug 20, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.04% | 54 |
| Aug 19, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.15% | 3,430 |
| Aug 18, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | -0.02% | 3,430 |
| Aug 15, 2025 | 25.34 | 25.38 | 25.34 | 25.38 | 25.38 | -0.06% | 904 |
| Aug 14, 2025 | 25.42 | 25.42 | 25.36 | 25.40 | 25.40 | - | 2,663 |
| Aug 13, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 0.04% | 834 |
| Aug 12, 2025 | 25.34 | 25.39 | 25.34 | 25.39 | 25.39 | 0.22% | 387 |
| Aug 11, 2025 | 25.33 | 25.33 | 25.32 | 25.33 | 25.33 | -0.06% | 1,233 |
| Aug 8, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.18% | 170 |
| Aug 7, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.02% | - |
| Aug 6, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | - |
| Aug 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.10% | 10 |
| Aug 4, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 25.27 | 0.28% | 112 |
| Aug 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.15% | 18 |
| Jul 31, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.06% | - |
| Jul 30, 2025 | 25.25 | 25.25 | 25.22 | 25.25 | 25.25 | -0.03% | 2,382 |
| Jul 29, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | 43 |
| Jul 28, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.06% | 43 |
| Jul 25, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.06% | 372 |
| Jul 24, 2025 | 25.21 | 25.23 | 25.20 | 25.23 | 25.23 | 0.06% | 5,950 |
| Jul 23, 2025 | 25.17 | 25.22 | 25.17 | 25.22 | 25.22 | 0.06% | 119 |
| Jul 22, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | -0.04% | 4,701 |
| Jul 21, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | 0.10% | 193 |
| Jul 18, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.02% | 103 |
| Jul 17, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.10% | 50 |
| Jul 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.11% | - |
| Jul 15, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | -0.06% | 1,084 |
| Jul 14, 2025 | 25.10 | 25.14 | 25.10 | 25.14 | 25.14 | 0.04% | 106 |
| Jul 11, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | 0.02% | 2,172 |
| Jul 10, 2025 | 25.11 | 25.13 | 25.09 | 25.13 | 25.13 | 0.02% | 2,212 |
| Jul 9, 2025 | 25.13 | 25.13 | 25.09 | 25.12 | 25.12 | 0.10% | 739 |
| Jul 8, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 125 |
| Jul 7, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | -0.10% | 108 |
| Jul 3, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 25.11 | 0.10% | 102 |
| Jul 2, 2025 | 25.06 | 25.09 | 25.06 | 25.09 | 25.09 | 0.12% | 216 |
| Jul 1, 2025 | 25.06 | 25.08 | 25.04 | 25.06 | 25.06 | -0.12% | 3,828 |
| Jun 30, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.12% | 1 |