Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
24.83
+0.03 (0.14%)
Jun 6, 2025, 4:00 PM - Market closed
CPNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.81 | 24.84 | 24.81 | 24.84 | 24.84 | 0.16% | 904 |
| Jun 5, 2025 | 24.83 | 24.83 | 24.80 | 24.80 | 24.80 | -0.14% | 874 |
| Jun 4, 2025 | 24.78 | 24.83 | 24.78 | 24.83 | 24.83 | 0.10% | 179 |
| Jun 3, 2025 | 24.81 | 24.81 | 24.78 | 24.81 | 24.81 | 0.14% | 3,982 |
| Jun 2, 2025 | 24.75 | 24.77 | 24.75 | 24.77 | 24.77 | 0.11% | 5,269 |
| May 30, 2025 | 24.69 | 24.75 | 24.69 | 24.74 | 24.74 | 0.06% | 19,388 |
| May 29, 2025 | 24.75 | 24.75 | 24.73 | 24.73 | 24.73 | 0.04% | 295 |
| May 28, 2025 | 24.73 | 24.76 | 24.72 | 24.72 | 24.72 | -0.09% | 20,792 |
| May 27, 2025 | 24.75 | 24.75 | 24.70 | 24.74 | 24.74 | 0.26% | 1,381 |
| May 23, 2025 | 24.68 | 24.70 | 24.62 | 24.68 | 24.68 | -0.03% | 1,766 |
| May 22, 2025 | 24.72 | 24.72 | 24.66 | 24.68 | 24.68 | 0.07% | 1,217 |
| May 21, 2025 | 24.69 | 24.72 | 24.66 | 24.67 | 24.67 | -0.18% | 2,250 |
| May 20, 2025 | 24.72 | 24.72 | 24.68 | 24.71 | 24.71 | -0.09% | 721 |
| May 19, 2025 | 24.74 | 24.74 | 24.73 | 24.73 | 24.73 | 0.08% | 131 |
| May 16, 2025 | 24.69 | 24.72 | 24.66 | 24.71 | 24.71 | 0.12% | 3,539 |
| May 15, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.06% | 219 |
| May 14, 2025 | 24.66 | 24.69 | 24.66 | 24.67 | 24.67 | 0.07% | 6,123 |
| May 13, 2025 | 24.60 | 24.69 | 24.60 | 24.65 | 24.65 | 0.25% | 36,463 |
| May 12, 2025 | 24.57 | 24.60 | 24.56 | 24.59 | 24.59 | 0.55% | 21,104 |
| May 9, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.02% | 1,004 |
| May 8, 2025 | 24.46 | 24.49 | 24.46 | 24.46 | 24.46 | 0.15% | 1,109 |
| May 7, 2025 | 24.43 | 24.43 | 24.42 | 24.42 | 24.42 | -0.05% | 1,653 |
| May 6, 2025 | 24.40 | 24.44 | 24.40 | 24.44 | 24.44 | -0.02% | 1,830 |
| May 5, 2025 | 24.45 | 24.48 | 24.43 | 24.44 | 24.44 | -0.14% | 4,361 |
| May 2, 2025 | 24.47 | 24.50 | 24.45 | 24.48 | 24.48 | 0.16% | 9,699 |
| May 1, 2025 | 24.42 | 24.47 | 24.39 | 24.44 | 24.44 | 0.21% | 10,897 |
| Apr 30, 2025 | 24.31 | 24.38 | 24.28 | 24.38 | 24.38 | 0.07% | 15,989 |
| Apr 29, 2025 | 24.34 | 24.37 | 24.34 | 24.37 | 24.37 | 0.13% | 10,575 |
| Apr 28, 2025 | 24.31 | 24.34 | 24.26 | 24.34 | 24.34 | 0.08% | 9,572 |
| Apr 25, 2025 | 24.28 | 24.32 | 24.28 | 24.32 | 24.32 | 0.18% | 4,804 |
| Apr 24, 2025 | 24.24 | 24.28 | 24.21 | 24.27 | 24.27 | 0.38% | 12,685 |
| Apr 23, 2025 | 24.30 | 24.30 | 24.17 | 24.18 | 24.18 | 0.31% | 10,591 |
| Apr 22, 2025 | 24.09 | 24.11 | 24.09 | 24.11 | 24.11 | 0.33% | 3,361 |
| Apr 21, 2025 | 24.08 | 24.08 | 24.00 | 24.03 | 24.03 | -0.36% | 3,488 |
| Apr 17, 2025 | 24.15 | 24.15 | 24.08 | 24.11 | 24.11 | 0.04% | 3,889 |
| Apr 16, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.38% | 200 |
| Apr 15, 2025 | 24.28 | 24.28 | 24.20 | 24.20 | 24.20 | -0.04% | 1,152 |
| Apr 14, 2025 | 24.20 | 24.25 | 24.16 | 24.21 | 24.21 | -0.08% | 48,752 |
| Apr 11, 2025 | 24.16 | 24.23 | 24.15 | 24.23 | 24.23 | 0.29% | 9,351 |
| Apr 10, 2025 | 24.13 | 24.20 | 24.08 | 24.15 | 24.15 | -0.31% | 13,122 |
| Apr 9, 2025 | 23.88 | 24.24 | 23.88 | 24.23 | 24.23 | 1.06% | 82,373 |
| Apr 8, 2025 | 24.15 | 24.15 | 23.97 | 23.97 | 23.97 | -0.73% | 22,987 |
| Apr 7, 2025 | 24.06 | 24.15 | 23.83 | 24.15 | 24.15 | 0.74% | 14,859 |
| Apr 4, 2025 | 24.07 | 24.07 | 23.97 | 23.97 | 23.97 | -0.65% | 72,663 |
| Apr 3, 2025 | 24.16 | 24.18 | 24.11 | 24.13 | 24.13 | -0.61% | 24,791 |
| Apr 2, 2025 | 24.23 | 24.29 | 24.23 | 24.28 | 24.28 | 0.14% | 2,578 |
| Apr 1, 2025 | 24.23 | 24.25 | 24.19 | 24.25 | 24.25 | 0.14% | 9,020 |
| Mar 31, 2025 | 24.18 | 24.21 | 24.15 | 24.21 | 24.21 | - | 2,047 |
| Mar 28, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.41% | 81 |
| Mar 27, 2025 | 24.32 | 24.32 | 24.30 | 24.31 | 24.31 | -0.07% | 3,801 |