Calamos Bitcoin Structured Alt Protection ETF - January (CBOJ)
BATS: CBOJ · Real-Time Price · USD
25.29
-0.02 (-0.08%)
May 12, 2025, 4:00 PM - Market closed
CBOJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.35 | 25.35 | 25.24 | 25.29 | 25.29 | -0.08% | 42,032 |
| May 9, 2025 | 25.31 | 25.32 | 25.26 | 25.31 | 25.31 | 0.17% | 17,444 |
| May 8, 2025 | 25.17 | 25.29 | 25.17 | 25.27 | 25.27 | 0.42% | 18,346 |
| May 7, 2025 | 25.14 | 25.17 | 25.10 | 25.16 | 25.16 | 0.24% | 48,610 |
| May 6, 2025 | 25.10 | 25.14 | 25.04 | 25.10 | 25.10 | - | 9,296 |
| May 5, 2025 | 25.02 | 25.10 | 25.02 | 25.10 | 25.10 | 0.04% | 27,983 |
| May 2, 2025 | 25.12 | 25.15 | 25.09 | 25.09 | 25.09 | - | 25,510 |
| May 1, 2025 | 25.15 | 25.15 | 25.09 | 25.09 | 25.09 | 0.12% | 11,001 |
| Apr 30, 2025 | 25.10 | 25.10 | 25.03 | 25.06 | 25.06 | -0.08% | 3,007 |
| Apr 29, 2025 | 25.03 | 25.09 | 25.03 | 25.08 | 25.08 | 0.12% | 6,680 |
| Apr 28, 2025 | 25.04 | 25.08 | 25.04 | 25.05 | 25.05 | -0.08% | 6,907 |
| Apr 25, 2025 | 25.00 | 25.09 | 25.00 | 25.07 | 25.07 | 0.14% | 9,774 |
| Apr 24, 2025 | 24.98 | 25.04 | 24.97 | 25.04 | 25.04 | 0.18% | 17,886 |
| Apr 23, 2025 | 25.03 | 25.03 | 24.96 | 24.99 | 24.99 | 0.06% | 22,406 |
| Apr 22, 2025 | 24.97 | 24.99 | 24.95 | 24.98 | 24.98 | 0.26% | 13,627 |
| Apr 21, 2025 | 24.84 | 24.97 | 24.84 | 24.91 | 24.91 | 0.28% | 10,365 |
| Apr 17, 2025 | 24.83 | 24.88 | 24.80 | 24.84 | 24.84 | 0.12% | 3,971 |
| Apr 16, 2025 | 24.80 | 24.86 | 24.80 | 24.81 | 24.81 | 0.02% | 3,470 |
| Apr 15, 2025 | 24.78 | 24.84 | 24.78 | 24.81 | 24.81 | -0.06% | 15,494 |
| Apr 14, 2025 | 24.80 | 24.84 | 24.80 | 24.82 | 24.82 | 0.06% | 2,335 |
| Apr 11, 2025 | 24.72 | 24.81 | 24.70 | 24.81 | 24.81 | 0.43% | 92,364 |
| Apr 10, 2025 | 24.72 | 24.75 | 24.68 | 24.70 | 24.70 | -0.13% | 2,990 |
| Apr 9, 2025 | 24.67 | 24.77 | 24.67 | 24.73 | 24.73 | 0.28% | 20,660 |
| Apr 8, 2025 | 24.69 | 24.74 | 24.66 | 24.66 | 24.66 | -0.04% | 12,459 |
| Apr 7, 2025 | 24.66 | 24.78 | 24.66 | 24.67 | 24.67 | -0.66% | 31,712 |
| Apr 4, 2025 | 24.81 | 24.87 | 24.77 | 24.83 | 24.83 | 0.09% | 21,402 |
| Apr 3, 2025 | 24.78 | 24.82 | 24.73 | 24.81 | 24.81 | -0.28% | 42,393 |
| Apr 2, 2025 | 24.81 | 24.88 | 24.81 | 24.88 | 24.88 | 0.28% | 19,854 |
| Apr 1, 2025 | 24.78 | 24.82 | 24.75 | 24.81 | 24.81 | 0.20% | 3,999 |
| Mar 31, 2025 | 24.75 | 24.78 | 24.75 | 24.76 | 24.76 | -0.08% | 8,532 |
| Mar 28, 2025 | 24.77 | 24.78 | 24.75 | 24.78 | 24.78 | -0.17% | 5,820 |
| Mar 27, 2025 | 24.79 | 24.86 | 24.79 | 24.82 | 24.82 | 0.06% | 8,845 |
| Mar 26, 2025 | 24.89 | 24.89 | 24.80 | 24.81 | 24.81 | -0.10% | 7,052 |
| Mar 25, 2025 | 24.90 | 24.90 | 24.80 | 24.83 | 24.83 | -0.02% | 13,902 |
| Mar 24, 2025 | 24.79 | 24.86 | 24.79 | 24.84 | 24.84 | 0.30% | 24,803 |
| Mar 21, 2025 | 24.71 | 24.78 | 24.71 | 24.76 | 24.76 | -0.02% | 9,003 |
| Mar 20, 2025 | 24.81 | 24.81 | 24.74 | 24.77 | 24.77 | -0.10% | 13,369 |
| Mar 19, 2025 | 24.72 | 24.81 | 24.72 | 24.79 | 24.79 | 0.19% | 5,461 |
| Mar 18, 2025 | 24.75 | 24.75 | 24.68 | 24.75 | 24.75 | -0.10% | 15,542 |
| Mar 17, 2025 | 24.81 | 24.81 | 24.70 | 24.77 | 24.77 | -0.14% | 8,847 |
| Mar 14, 2025 | 24.82 | 24.82 | 24.72 | 24.81 | 24.81 | 0.36% | 8,744 |
| Mar 13, 2025 | 24.71 | 24.74 | 24.70 | 24.72 | 24.72 | -0.10% | 12,709 |
| Mar 12, 2025 | 24.72 | 24.76 | 24.70 | 24.74 | 24.74 | -0.10% | 19,640 |
| Mar 11, 2025 | 24.77 | 24.77 | 24.70 | 24.76 | 24.76 | 0.26% | 12,558 |
| Mar 10, 2025 | 24.78 | 24.78 | 24.64 | 24.70 | 24.70 | -0.56% | 26,563 |
| Mar 7, 2025 | 24.92 | 24.92 | 24.84 | 24.84 | 24.84 | -0.14% | 18,495 |
| Mar 6, 2025 | 24.90 | 24.93 | 24.85 | 24.88 | 24.88 | 0.06% | 15,966 |
| Mar 5, 2025 | 24.83 | 24.91 | 24.83 | 24.86 | 24.86 | -0.01% | 12,514 |
| Mar 4, 2025 | 24.78 | 24.89 | 24.74 | 24.86 | 24.86 | 0.19% | 38,135 |
| Mar 3, 2025 | 24.89 | 24.89 | 24.80 | 24.82 | 24.82 | 0.34% | 23,684 |