Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
26.53
-0.03 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
26.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
CPNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.49 | 26.53 | 26.49 | 26.53 | 26.53 | -0.11% | 2,001 |
| Apr 27, 2026 | 26.58 | 26.58 | 26.51 | 26.55 | 26.55 | 0.05% | 1,647 |
| Apr 24, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.12% | 108 |
| Apr 23, 2026 | 26.48 | 26.51 | 26.48 | 26.51 | 26.51 | -0.02% | 711 |
| Apr 22, 2026 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | 0.20% | 944 |
| Apr 21, 2026 | 26.49 | 26.49 | 26.46 | 26.46 | 26.46 | -0.09% | 367 |
| Apr 20, 2026 | 26.48 | 26.49 | 26.46 | 26.49 | 26.49 | - | 4,251 |
| Apr 17, 2026 | 26.47 | 26.50 | 26.46 | 26.49 | 26.49 | 0.06% | 7,774 |
| Apr 16, 2026 | 26.42 | 26.47 | 26.41 | 26.47 | 26.47 | 0.17% | 5,308 |
| Apr 15, 2026 | 26.40 | 26.43 | 26.40 | 26.43 | 26.43 | 0.14% | 437 |
| Apr 14, 2026 | 26.39 | 26.41 | 26.34 | 26.39 | 26.39 | 0.20% | 7,321 |
| Apr 13, 2026 | 26.33 | 26.35 | 26.33 | 26.34 | 26.33 | 0.15% | 1,288 |
| Apr 10, 2026 | 26.33 | 26.33 | 26.30 | 26.30 | 26.30 | -0.05% | 1,412 |
| Apr 9, 2026 | 26.30 | 26.31 | 26.29 | 26.31 | 26.31 | 0.22% | 926 |
| Apr 8, 2026 | 26.28 | 26.29 | 26.25 | 26.25 | 26.25 | 0.37% | 1,837 |
| Apr 7, 2026 | 26.13 | 26.18 | 26.13 | 26.16 | 26.16 | - | 9,470 |
| Apr 6, 2026 | 26.16 | 26.19 | 26.14 | 26.16 | 26.16 | 0.05% | 3,182 |
| Apr 2, 2026 | 26.08 | 26.15 | 26.08 | 26.14 | 26.14 | -0.07% | 5,420 |
| Apr 1, 2026 | 26.13 | 26.16 | 26.10 | 26.16 | 26.16 | 0.36% | 5,955 |
| Mar 31, 2026 | 26.05 | 26.10 | 26.04 | 26.07 | 26.07 | 0.33% | 720 |
| Mar 30, 2026 | 25.98 | 26.03 | 25.96 | 25.98 | 25.98 | -0.06% | 13,392 |
| Mar 27, 2026 | 26.01 | 26.03 | 26.00 | 26.00 | 26.00 | -0.15% | 4,570 |
| Mar 26, 2026 | 26.11 | 26.11 | 26.04 | 26.04 | 26.03 | -0.33% | 2,613 |
| Mar 25, 2026 | 26.15 | 26.15 | 26.10 | 26.12 | 26.12 | 0.12% | 11,887 |
| Mar 24, 2026 | 26.13 | 26.13 | 26.07 | 26.09 | 26.09 | -0.08% | 50,263 |
| Mar 23, 2026 | 26.09 | 26.17 | 26.09 | 26.11 | 26.11 | 0.18% | 2,965 |
| Mar 20, 2026 | 26.11 | 26.11 | 26.06 | 26.06 | 26.06 | -0.26% | 5,588 |
| Mar 19, 2026 | 26.15 | 26.16 | 26.10 | 26.13 | 26.13 | -0.17% | 2,505 |
| Mar 18, 2026 | 26.22 | 26.23 | 26.18 | 26.18 | 26.17 | -0.18% | 380 |
| Mar 17, 2026 | 26.24 | 26.24 | 26.22 | 26.22 | 26.22 | 0.12% | 1,946 |
| Mar 16, 2026 | 26.17 | 26.22 | 26.17 | 26.19 | 26.19 | 0.15% | 8,557 |
| Mar 13, 2026 | 26.18 | 26.18 | 26.15 | 26.15 | 26.15 | -0.11% | 809 |
| Mar 12, 2026 | 26.22 | 26.22 | 26.16 | 26.18 | 26.18 | -0.19% | 691 |
| Mar 11, 2026 | 26.24 | 26.25 | 26.19 | 26.23 | 26.23 | -0.08% | 757 |
| Mar 10, 2026 | 26.14 | 26.28 | 26.14 | 26.25 | 26.25 | 0.08% | 9,736 |
| Mar 9, 2026 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | 0.09% | 1,595 |
| Mar 6, 2026 | 26.20 | 26.24 | 26.19 | 26.21 | 26.21 | -0.05% | 9,297 |
| Mar 5, 2026 | 26.21 | 26.25 | 26.17 | 26.22 | 26.22 | -0.11% | 1,658 |
| Mar 4, 2026 | 26.21 | 26.27 | 26.21 | 26.25 | 26.25 | 0.06% | 2,778 |
| Mar 3, 2026 | 26.20 | 26.23 | 26.16 | 26.23 | 26.23 | -0.02% | 15,765 |
| Mar 2, 2026 | 26.23 | 26.27 | 26.20 | 26.24 | 26.24 | - | 71,382 |
| Feb 27, 2026 | 26.24 | 26.25 | 26.19 | 26.24 | 26.24 | 0.06% | 12,574 |
| Feb 26, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.02% | 15 |
| Feb 25, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.04% | 2 |
| Feb 24, 2026 | 26.20 | 26.21 | 26.20 | 26.21 | 26.21 | -0.04% | 407 |
| Feb 23, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.01% | 110 |
| Feb 20, 2026 | 26.20 | 26.22 | 26.20 | 26.22 | 26.22 | 0.03% | 555 |
| Feb 19, 2026 | 26.18 | 26.21 | 26.18 | 26.21 | 26.21 | - | 2,318 |
| Feb 18, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.08% | 383 |
| Feb 17, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.10% | 70 |