Calamos Bitcoin Structured Alt Protection ETF - July (CBOY)
BATS: CBOY · Real-Time Price · USD
24.96
-0.06 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
24.96
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CBOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.23% | 1,469 |
| Dec 4, 2025 | 25.03 | 25.03 | 24.98 | 25.02 | 25.01 | -0.16% | 2,088 |
| Dec 3, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 0.38% | 214 |
| Dec 2, 2025 | 24.95 | 25.03 | 24.95 | 24.96 | 24.96 | 0.35% | 1,543 |
| Dec 1, 2025 | 24.84 | 24.92 | 24.83 | 24.88 | 24.88 | -0.42% | 5,312 |
| Nov 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.06% | 72 |
| Nov 26, 2025 | 24.97 | 24.97 | 24.89 | 24.97 | 24.97 | 0.14% | 879 |
| Nov 25, 2025 | 24.92 | 24.97 | 24.87 | 24.93 | 24.93 | -0.12% | 1,403 |
| Nov 24, 2025 | 24.88 | 24.96 | 24.88 | 24.96 | 24.96 | 0.40% | 975 |
| Nov 21, 2025 | 24.85 | 24.87 | 24.84 | 24.86 | 24.86 | -0.16% | 1,107 |
| Nov 20, 2025 | 24.91 | 24.93 | 24.89 | 24.90 | 24.90 | -0.23% | 1,951 |
| Nov 19, 2025 | 24.98 | 24.98 | 24.96 | 24.96 | 24.96 | -0.25% | 1,338 |
| Nov 18, 2025 | 25.03 | 25.03 | 24.99 | 25.02 | 25.02 | 0.10% | 6,898 |
| Nov 17, 2025 | 25.02 | 25.05 | 24.97 | 25.00 | 25.00 | -0.17% | 5,342 |
| Nov 14, 2025 | 25.09 | 25.09 | 25.04 | 25.04 | 25.04 | -0.33% | 2,779 |
| Nov 13, 2025 | 25.19 | 25.19 | 25.12 | 25.12 | 25.12 | -0.26% | 336 |
| Nov 12, 2025 | 25.25 | 25.25 | 25.16 | 25.19 | 25.19 | -0.28% | 2,817 |
| Nov 11, 2025 | 25.27 | 25.27 | 25.20 | 25.26 | 25.26 | -0.14% | 2,075 |
| Nov 10, 2025 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | 0.10% | 266 |
| Nov 7, 2025 | 25.17 | 25.27 | 25.14 | 25.27 | 25.27 | 0.50% | 1,572 |
| Nov 6, 2025 | 25.17 | 25.17 | 25.14 | 25.14 | 25.14 | -0.28% | 964 |
| Nov 5, 2025 | 25.18 | 25.24 | 25.18 | 25.21 | 25.21 | 0.18% | 2,179 |
| Nov 4, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.51% | 108 |
| Nov 3, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.29 | -0.32% | - |
| Oct 31, 2025 | 25.33 | 25.38 | 25.33 | 25.38 | 25.37 | 0.36% | 502 |
| Oct 30, 2025 | 25.29 | 25.32 | 25.28 | 25.28 | 25.28 | -0.42% | 904 |
| Oct 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.37% | - |
| Oct 28, 2025 | 25.48 | 25.49 | 25.45 | 25.48 | 25.48 | -0.22% | 5,528 |
| Oct 27, 2025 | 25.46 | 25.54 | 25.46 | 25.54 | 25.54 | 0.75% | 398 |
| Oct 24, 2025 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | -0.16% | 994 |
| Oct 23, 2025 | 25.36 | 25.39 | 25.35 | 25.39 | 25.39 | 0.12% | 2,091 |
| Oct 22, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.25% | 6,728 |
| Oct 21, 2025 | 25.47 | 25.47 | 25.42 | 25.42 | 25.42 | 0.06% | 533 |
| Oct 20, 2025 | 25.37 | 25.41 | 25.36 | 25.41 | 25.41 | 0.53% | 953 |
| Oct 17, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.27 | -0.26% | 1,068 |
| Oct 16, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | -0.30% | 364 |
| Oct 15, 2025 | 25.40 | 25.42 | 25.34 | 25.42 | 25.42 | -0.16% | 14,046 |
| Oct 14, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.16% | 98 |
| Oct 13, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.49 | -0.16% | 12,694 |
| Oct 10, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.54 | -0.10% | 386 |
| Oct 9, 2025 | 25.59 | 25.60 | 25.51 | 25.56 | 25.56 | -0.20% | 7,592 |
| Oct 8, 2025 | 25.55 | 25.62 | 25.55 | 25.61 | 25.61 | 0.20% | 7,945 |
| Oct 7, 2025 | 25.59 | 25.59 | 25.56 | 25.56 | 25.56 | -0.31% | 831 |
| Oct 6, 2025 | 25.65 | 25.66 | 25.64 | 25.64 | 25.64 | 0.02% | 1,040 |
| Oct 3, 2025 | 25.63 | 25.64 | 25.63 | 25.64 | 25.64 | 0.20% | 6,411 |
| Oct 2, 2025 | 25.60 | 25.62 | 25.57 | 25.59 | 25.59 | 0.25% | 3,459 |
| Oct 1, 2025 | 25.56 | 25.56 | 25.52 | 25.52 | 25.52 | 0.33% | 2,317 |
| Sep 30, 2025 | 25.43 | 25.45 | 25.43 | 25.44 | 25.44 | - | 8,341 |
| Sep 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.39% | 161 |
| Sep 26, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.12% | 280 |