Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
37.19
-0.58 (-1.53%)
Aug 1, 2025, 4:00 PM - Market closed

CALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202537.3437.5637.1937.1937.19-1.53%3,367
Jul 31, 202538.2138.2137.7237.7737.770.02%858
Jul 30, 202538.9138.9137.7637.7637.76-0.41%2,055
Jul 29, 202538.2538.2737.9237.9237.92-2.02%2,150
Jul 28, 202539.4039.4038.4738.7038.70-0.62%2,691
Jul 25, 202540.5040.5038.8238.9438.94-6.68%5,778
Jul 24, 202542.3143.0041.0041.7338.98-1.58%19,042
Jul 23, 202543.3443.3442.4042.4039.61-1.20%2,685
Jul 22, 202542.8542.9142.3542.9140.090.01%6,274
Jul 21, 202541.7642.9141.6442.9140.092.77%2,694
Jul 18, 202541.7442.1341.7441.7539.01-0.71%794
Jul 17, 202542.2642.2642.0542.0539.28-0.56%551
Jul 16, 202542.0542.4541.9942.2939.511.05%926
Jul 15, 202542.4242.4241.8341.8539.10-0.72%1,866
Jul 14, 202542.1042.1741.9942.1539.380.89%1,265
Jul 11, 202541.7841.7841.7841.7839.031.02%330
Jul 10, 202541.3541.3541.3541.3538.640.20%242
Jul 9, 202540.8541.2740.8541.2738.561.04%877
Jul 8, 202540.9840.9840.8540.8538.160.91%208
Jul 7, 202541.7041.7040.4840.4837.82-3.82%998
Jul 3, 202542.0942.0942.0942.0939.32-1.20%208
Jul 2, 202542.4942.6042.2842.6039.800.68%11,139
Jul 1, 202543.0043.0042.3142.3139.53-1.48%3,217
Jun 30, 202542.1242.9542.1242.9540.132.56%1,196
Jun 27, 202542.2742.5841.8841.8839.12-0.78%2,535
Jun 26, 202541.6042.2041.6042.2039.431.76%1,506
Jun 25, 202541.3441.4740.9941.4738.750.82%2,100
Jun 24, 202540.9241.1740.7041.1438.431.30%4,535
Jun 23, 202540.5740.8940.2340.6137.94-1.20%5,233
Jun 20, 202541.3841.4540.9241.1038.40-0.22%12,268
Jun 18, 202540.4341.6140.3641.1938.481.91%1,511
Jun 17, 202540.8741.2040.3040.4237.76-0.64%9,098
Jun 16, 202539.5640.6839.5640.6838.014.45%4,381
Jun 13, 202538.9038.9538.9038.9536.392.34%2,486
Jun 12, 202551.0051.0037.6038.0635.56-21.99%11,081
Jun 11, 202548.3850.0748.3548.7845.58-2.56%6,786