Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
25.65
+0.02 (0.08%)
At close: Oct 8, 2025, 4:00 PM EDT
25.65
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
CPNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.63 | 25.66 | 25.63 | 25.66 | 25.66 | 0.08% | 101 |
| Oct 7, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.06% | - |
| Oct 6, 2025 | 25.62 | 25.65 | 25.62 | 25.65 | 25.65 | 0.08% | 101 |
| Oct 3, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | -0.02% | 104 |
| Oct 2, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.08% | - |
| Oct 1, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | 0.06% | 5,108 |
| Sep 30, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | 0.04% | 394 |
| Sep 29, 2025 | 25.58 | 25.59 | 25.58 | 25.59 | 25.59 | 0.06% | 105 |
| Sep 26, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 0.07% | 143 |
| Sep 25, 2025 | 25.52 | 25.56 | 25.52 | 25.56 | 25.56 | -0.02% | 502 |
| Sep 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.04% | - |
| Sep 23, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | -0.06% | 286 |
| Sep 22, 2025 | 25.55 | 25.58 | 25.55 | 25.58 | 25.58 | 0.07% | 1,568 |
| Sep 19, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.03% | 51 |
| Sep 18, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 25.56 | 0.10% | 1,134 |
| Sep 17, 2025 | 25.45 | 25.57 | 25.45 | 25.54 | 25.54 | 0.02% | 4,130 |
| Sep 16, 2025 | 25.50 | 25.56 | 25.50 | 25.53 | 25.53 | -0.05% | 18,641 |
| Sep 15, 2025 | 25.50 | 25.54 | 25.50 | 25.54 | 25.54 | 0.10% | 13,278 |
| Sep 12, 2025 | 25.48 | 25.53 | 25.48 | 25.52 | 25.52 | 0.16% | 546 |
| Sep 11, 2025 | 25.47 | 25.48 | 25.47 | 25.48 | 25.48 | 0.02% | 103 |
| Sep 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | - |
| 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 |