Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
26.09
+0.01 (0.03%)
Jan 16, 2026, 4:00 PM EST - Market closed
CPNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.06% | 61 |
| Dec 19, 2025 | 25.91 | 25.96 | 25.91 | 25.96 | 25.96 | 0.27% | 301 |
| Dec 18, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.08% | 538 |
| Dec 17, 2025 | 25.88 | 25.88 | 25.87 | 25.87 | 25.87 | -0.14% | 625 |
| Dec 16, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.06% | 25 |
| Dec 15, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.02% | 966 |
| Dec 12, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.07% | 156 |
| Dec 11, 2025 | 25.90 | 25.90 | 25.89 | 25.90 | 25.90 | 0.02% | 992 |
| Dec 10, 2025 | 25.89 | 25.90 | 25.89 | 25.89 | 25.89 | 0.09% | 1,166 |
| Dec 9, 2025 | 25.88 | 25.88 | 25.87 | 25.87 | 25.87 | -0.03% | 100 |
| Dec 8, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 42 |
| Dec 5, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.03% | 3 |
| Dec 4, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.01% | 374 |
| Dec 3, 2025 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | 0.05% | 4,820 |
| Dec 2, 2025 | 25.83 | 25.85 | 25.82 | 25.85 | 25.85 | 0.10% | 1,006 |
| Dec 1, 2025 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | -0.01% | 51,105 |
| 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 |