Calamos Bitcoin Structured Alt Protection ETF - January (CBOJ)
BATS: CBOJ · Real-Time Price · USD
25.01
-0.06 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
CBOJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.99 | 25.04 | 24.99 | 25.01 | 25.01 | -0.24% | 7,991 |
| Dec 4, 2025 | 25.07 | 25.12 | 25.03 | 25.07 | 25.07 | -0.29% | 4,746 |
| Dec 3, 2025 | 25.09 | 25.16 | 25.08 | 25.14 | 25.14 | 0.22% | 6,737 |
| Dec 2, 2025 | 24.96 | 25.10 | 24.96 | 25.09 | 25.09 | 0.72% | 6,569 |
| Dec 1, 2025 | 24.88 | 24.91 | 24.87 | 24.91 | 24.91 | -0.54% | 2,340 |
| Nov 28, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | -0.06% | 551 |
| Nov 26, 2025 | 24.94 | 25.07 | 24.94 | 25.06 | 25.06 | 0.28% | 9,775 |
| Nov 25, 2025 | 24.97 | 25.00 | 24.96 | 24.99 | 24.99 | -0.26% | 3,086 |
| Nov 24, 2025 | 24.98 | 25.08 | 24.94 | 25.06 | 25.06 | 0.38% | 154,236 |
| Nov 21, 2025 | 24.88 | 24.99 | 24.88 | 24.96 | 24.96 | -0.14% | 88,283 |
| Nov 20, 2025 | 25.16 | 25.16 | 24.98 | 25.00 | 25.00 | -0.47% | 24,480 |
| Nov 19, 2025 | 25.13 | 25.14 | 25.04 | 25.11 | 25.11 | -0.46% | 32,910 |
| Nov 18, 2025 | 25.14 | 25.26 | 25.13 | 25.23 | 25.23 | 0.21% | 10,938 |
| Nov 17, 2025 | 25.28 | 25.29 | 25.18 | 25.18 | 25.18 | -0.51% | 9,032 |
| Nov 14, 2025 | 25.29 | 25.41 | 25.29 | 25.31 | 25.31 | -0.53% | 7,675 |
| Nov 13, 2025 | 25.62 | 25.68 | 25.44 | 25.44 | 25.44 | -0.61% | 5,349 |
| Nov 12, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 25.59 | -0.31% | 3,866 |
| Nov 11, 2025 | 25.72 | 25.72 | 25.63 | 25.67 | 25.67 | -0.68% | 3,095 |
| Nov 10, 2025 | 25.81 | 25.87 | 25.76 | 25.85 | 25.85 | 0.46% | 9,610 |
| Nov 7, 2025 | 25.56 | 25.73 | 25.56 | 25.73 | 25.73 | 0.55% | 4,729 |
| Nov 6, 2025 | 25.65 | 25.65 | 25.59 | 25.59 | 25.59 | -0.51% | 4,543 |
| Nov 5, 2025 | 25.63 | 25.76 | 25.63 | 25.72 | 25.72 | 0.55% | 2,568 |
| Nov 4, 2025 | 25.72 | 25.75 | 25.53 | 25.58 | 25.58 | -1.02% | 11,099 |
| Nov 3, 2025 | 25.87 | 25.94 | 25.82 | 25.84 | 25.84 | -0.75% | 6,018 |
| Oct 31, 2025 | 25.98 | 26.04 | 25.98 | 26.04 | 26.04 | 0.69% | 1,331 |
| Oct 30, 2025 | 25.89 | 25.93 | 25.85 | 25.86 | 25.86 | -0.76% | 3,543 |
| Oct 29, 2025 | 26.16 | 26.16 | 26.06 | 26.06 | 26.06 | -0.56% | 3,752 |
| Oct 28, 2025 | 26.22 | 26.30 | 26.21 | 26.21 | 26.20 | -0.19% | 22,204 |
| Oct 27, 2025 | 26.24 | 26.28 | 26.23 | 26.26 | 26.26 | 0.88% | 4,330 |
| Oct 24, 2025 | 26.03 | 26.03 | 25.98 | 26.03 | 26.02 | 0.06% | 3,283 |
| Oct 23, 2025 | 25.93 | 26.02 | 25.93 | 26.01 | 26.01 | 0.31% | 4,396 |
| Oct 22, 2025 | 25.89 | 25.93 | 25.87 | 25.93 | 25.93 | -0.52% | 8,561 |
| Oct 21, 2025 | 25.87 | 26.13 | 25.87 | 26.07 | 26.06 | 0.23% | 3,396 |
| Oct 20, 2025 | 26.06 | 26.06 | 26.01 | 26.01 | 26.00 | 0.70% | 2,676 |
| Oct 17, 2025 | 25.70 | 25.84 | 25.70 | 25.83 | 25.83 | -0.33% | 1,529 |
| Oct 16, 2025 | 26.01 | 26.01 | 25.89 | 25.91 | 25.91 | -0.42% | 1,143 |
| Oct 15, 2025 | 26.00 | 26.02 | 25.99 | 26.02 | 26.02 | -0.27% | 1,489 |
| Oct 14, 2025 | 26.01 | 26.16 | 26.01 | 26.09 | 26.09 | -0.54% | 4,963 |
| Oct 13, 2025 | 26.14 | 26.23 | 26.14 | 26.23 | 26.23 | -0.05% | 15,280 |
| Oct 10, 2025 | 26.32 | 26.35 | 26.24 | 26.25 | 26.24 | -0.44% | 2,029 |
| Oct 9, 2025 | 26.42 | 26.42 | 26.36 | 26.36 | 26.36 | -0.30% | 1,323 |
| Oct 8, 2025 | 26.43 | 26.45 | 26.39 | 26.44 | 26.44 | 0.16% | 3,904 |
| Oct 7, 2025 | 26.52 | 26.52 | 26.37 | 26.40 | 26.40 | -0.41% | 6,754 |
| Oct 6, 2025 | 26.54 | 26.55 | 26.49 | 26.51 | 26.51 | 0.14% | 5,272 |
| Oct 3, 2025 | 26.42 | 26.51 | 26.39 | 26.47 | 26.47 | 0.28% | 18,526 |
| Oct 2, 2025 | 26.33 | 26.40 | 26.32 | 26.40 | 26.40 | 0.57% | 3,239 |
| Oct 1, 2025 | 26.23 | 26.28 | 26.23 | 26.25 | 26.25 | 0.41% | 4,278 |
| Sep 30, 2025 | 26.06 | 26.14 | 26.06 | 26.14 | 26.14 | 0.07% | 1,429 |
| Sep 29, 2025 | 26.07 | 26.12 | 26.00 | 26.12 | 26.12 | 0.87% | 6,288 |
| Sep 26, 2025 | 25.87 | 25.93 | 25.87 | 25.90 | 25.89 | -0.02% | 3,912 |