Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
25.18
0.00 (0.01%)
Jul 18, 2025, 10:23 AM - Market open
CPNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 25.06 | 0.08% | 413 |
| Jun 26, 2025 | 25.01 | 25.03 | 25.01 | 25.03 | 25.03 | 0.16% | 5,004 |
| Jun 25, 2025 | 24.98 | 25.00 | 24.97 | 25.00 | 25.00 | 0.10% | 642 |
| Jun 24, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | 0.20% | 1,469 |
| Jun 23, 2025 | 24.89 | 24.92 | 24.89 | 24.92 | 24.92 | 0.25% | 101 |
| Jun 20, 2025 | 24.88 | 24.88 | 24.86 | 24.86 | 24.86 | -0.02% | 104 |
| Jun 18, 2025 | 24.88 | 24.91 | 24.86 | 24.86 | 24.86 | -0.03% | 310 |
| Jun 17, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.14% | 177 |
| Jun 16, 2025 | 24.90 | 24.90 | 24.88 | 24.90 | 24.90 | 0.24% | 847 |
| Jun 13, 2025 | 24.84 | 24.86 | 24.82 | 24.85 | 24.85 | -0.13% | 2,637 |
| Jun 12, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.88 | 0.05% | 233 |
| Jun 11, 2025 | 24.87 | 24.87 | 24.84 | 24.87 | 24.87 | - | 600 |
| Jun 10, 2025 | 24.84 | 24.89 | 24.84 | 24.87 | 24.87 | 0.13% | 3,389 |
| Jun 9, 2025 | 24.83 | 24.84 | 24.83 | 24.83 | 24.83 | -0.01% | 1,232 |
| 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 |