Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
27.03
-0.02 (-0.07%)
Sep 4, 2026, 4:00 PM EDT - Market closed
CPNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.04 | 27.04 | 27.03 | 27.03 | 27.03 | -0.09% | 912 |
| Sep 3, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.05 | 0.24% | 12 |
| Sep 2, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.04% | 1,414 |
| Sep 1, 2026 | 26.99 | 26.99 | 26.98 | 26.98 | 26.98 | -0.07% | 1,404 |
| Aug 31, 2026 | 27.03 | 27.03 | 27.00 | 27.00 | 27.00 | 0.04% | 850 |
| Aug 28, 2026 | 27.00 | 27.00 | 26.99 | 26.99 | 26.99 | -0.17% | 723 |
| Aug 27, 2026 | 26.99 | 27.04 | 26.99 | 27.04 | 27.03 | 0.17% | 1,112 |
| Aug 26, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.02% | 128 |
| Aug 25, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.20% | 12 |
| Aug 24, 2026 | 26.96 | 26.96 | 26.94 | 26.94 | 26.94 | -0.07% | 329 |
| Aug 21, 2026 | 26.97 | 26.97 | 26.96 | 26.96 | 26.96 | 0.07% | 356 |
| Aug 20, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.15% | 160 |
| Aug 19, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.02% | 14 |
| Aug 18, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.11% | 19 |
| Aug 17, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.00 | - | 95 |
| Aug 14, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.00 | 0.04% | 16 |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.99 | 0.17% | 13 |
| Aug 12, 2026 | 26.95 | 26.99 | 26.95 | 26.95 | 26.95 | 0.11% | 1,981 |
| Aug 11, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.09% | 114 |
| Aug 10, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.94 | 0.11% | 126 |
| Aug 7, 2026 | 26.90 | 26.91 | 26.90 | 26.91 | 26.91 | - | 247 |
| Aug 6, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.91 | -0.08% | 10 |
| Aug 5, 2026 | 26.91 | 26.94 | 26.91 | 26.94 | 26.94 | 0.08% | 987 |
| Aug 4, 2026 | 26.93 | 26.94 | 26.92 | 26.92 | 26.91 | 0.22% | 928 |
| Aug 3, 2026 | 26.85 | 26.86 | 26.85 | 26.86 | 26.85 | 0.32% | 244 |
| Jul 31, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - | 106 |
| Jul 30, 2026 | 26.77 | 26.77 | 26.75 | 26.77 | 26.77 | 0.28% | 555 |
| Jul 29, 2026 | 26.75 | 26.76 | 26.68 | 26.70 | 26.69 | -0.13% | 1,310 |
| Jul 28, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.04% | 22 |
| Jul 27, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.02% | 6 |
| Jul 24, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.02% | 6 |
| Jul 23, 2026 | 26.78 | 26.78 | 26.75 | 26.75 | 26.75 | -0.22% | 465 |
| Jul 22, 2026 | 26.79 | 26.81 | 26.79 | 26.81 | 26.81 | 0.04% | 2,467 |
| Jul 21, 2026 | 26.81 | 26.81 | 26.80 | 26.80 | 26.80 | 0.10% | 1,245 |
| Jul 20, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - | 6 |
| Jul 17, 2026 | 26.76 | 26.77 | 26.76 | 26.77 | 26.77 | -0.11% | 306 |
| Jul 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.03% | 7 |
| Jul 15, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.04% | 306 |
| Jul 14, 2026 | 26.81 | 26.84 | 26.80 | 26.80 | 26.80 | 0.04% | 6,949 |
| Jul 13, 2026 | 26.81 | 26.81 | 26.79 | 26.79 | 26.79 | -0.12% | 121 |
| Jul 10, 2026 | 26.84 | 26.84 | 26.82 | 26.82 | 26.82 | 0.15% | 407 |
| Jul 9, 2026 | 26.82 | 26.82 | 26.78 | 26.78 | 26.78 | 0.08% | 1,174 |
| Jul 8, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.14% | 7 |
| Jul 7, 2026 | 26.75 | 26.75 | 26.72 | 26.72 | 26.72 | -0.25% | 240 |
| Jul 6, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.21% | 46 |
| Jul 2, 2026 | 26.77 | 26.77 | 26.73 | 26.73 | 26.73 | -0.04% | 306 |
| Jul 1, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.14% | 395 |
| Jun 30, 2026 | 26.76 | 26.78 | 26.76 | 26.78 | 26.78 | 0.08% | 524 |
| Jun 29, 2026 | 26.73 | 26.76 | 26.73 | 26.76 | 26.76 | 0.16% | 723 |
| Jun 26, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.05% | 6 |