Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
26.74
0.00 (0.00%)
Jul 28, 2026, 12:42 PM EDT - Market open
CPNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 26.74 | 26.74 | 26.73 | 26.73 | 26.73 | 0.07% | 250 |
| Jun 24, 2026 | 26.73 | 26.73 | 26.71 | 26.71 | 26.71 | -0.04% | 250 |
| Jun 23, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.19% | 1 |
| Jun 22, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.05% | 47 |
| Jun 18, 2026 | 26.76 | 26.78 | 26.76 | 26.78 | 26.78 | 0.19% | 660 |
| Jun 17, 2026 | 26.74 | 26.74 | 26.73 | 26.73 | 26.73 | -0.19% | 1,694 |
| Jun 16, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.10% | 168 |
| Jun 15, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.25% | 69 |
| Jun 12, 2026 | 26.72 | 26.74 | 26.72 | 26.74 | 26.74 | 0.03% | 1,926 |
| Jun 11, 2026 | 26.65 | 26.74 | 26.65 | 26.74 | 26.74 | 0.28% | 326 |
| Jun 10, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.15% | - |
| Jun 9, 2026 | 26.71 | 26.71 | 26.70 | 26.70 | 26.70 | -0.15% | 326 |
| Jun 8, 2026 | 26.72 | 26.74 | 26.72 | 26.74 | 26.74 | 0.12% | 211 |
| Jun 5, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.34% | 14 |
| Jun 4, 2026 | 26.77 | 26.80 | 26.77 | 26.80 | 26.80 | 0.02% | 5,405 |
| Jun 3, 2026 | 26.77 | 26.79 | 26.77 | 26.79 | 26.79 | -0.03% | 485 |
| Jun 2, 2026 | 26.65 | 26.80 | 26.65 | 26.80 | 26.80 | 0.02% | 5,461 |
| Jun 1, 2026 | 25.83 | 26.79 | 25.83 | 26.79 | 26.79 | 0.04% | 1,757 |
| May 29, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.03% | - |
| May 28, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.13% | 181 |
| May 27, 2026 | 26.77 | 26.77 | 26.76 | 26.76 | 26.76 | -0.01% | 373 |
| May 26, 2026 | 26.73 | 26.76 | 26.73 | 26.76 | 26.76 | 0.17% | 398 |
| May 22, 2026 | 26.72 | 26.72 | 26.71 | 26.71 | 26.71 | 0.05% | 100 |
| May 21, 2026 | 26.69 | 26.71 | 26.69 | 26.70 | 26.70 | -0.02% | 205 |
| May 20, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.70 | 0.13% | - |
| May 19, 2026 | 26.71 | 26.71 | 26.67 | 26.67 | 26.67 | -0.06% | 1,822 |
| May 18, 2026 | 26.69 | 26.71 | 26.66 | 26.69 | 26.69 | 0.13% | 5,405 |
| May 15, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.19% | 107 |
| May 14, 2026 | 26.69 | 26.70 | 26.69 | 26.70 | 26.70 | 0.10% | 101 |