Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
23.15
-0.65 (-2.73%)
At close: Dec 5, 2025, 4:00 PM EST
23.15
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.36 | 23.53 | 22.91 | 23.15 | 23.15 | -2.73% | 6,888 |
| Dec 4, 2025 | 23.74 | 23.86 | 23.66 | 23.80 | 23.80 | -0.50% | 3,854 |
| Dec 3, 2025 | 23.86 | 24.02 | 23.72 | 23.92 | 23.92 | 1.66% | 99,564 |
| Dec 2, 2025 | 23.09 | 23.77 | 23.09 | 23.53 | 23.53 | 4.46% | 14,351 |
| Dec 1, 2025 | 22.47 | 22.63 | 22.29 | 22.53 | 22.53 | -4.01% | 17,526 |
| Nov 28, 2025 | 23.80 | 23.80 | 23.41 | 23.47 | 23.47 | 0.43% | 920 |
| Nov 26, 2025 | 22.95 | 23.45 | 22.84 | 23.37 | 23.37 | 1.81% | 93,134 |
| Nov 25, 2025 | 22.82 | 22.97 | 22.76 | 22.95 | 22.95 | -1.60% | 2,925 |
| Nov 24, 2025 | 22.78 | 23.32 | 22.78 | 23.32 | 23.32 | 3.27% | 14,388 |
| Nov 21, 2025 | 22.43 | 22.75 | 22.30 | 22.58 | 22.58 | -1.16% | 27,292 |
| Nov 20, 2025 | 23.82 | 23.82 | 22.83 | 22.85 | 22.85 | -2.89% | 16,145 |
| Nov 19, 2025 | 23.82 | 23.82 | 23.33 | 23.53 | 23.53 | -2.41% | 8,986 |
| Nov 18, 2025 | 23.87 | 24.19 | 23.85 | 24.11 | 24.11 | 0.78% | 9,880 |
| Nov 17, 2025 | 24.53 | 24.53 | 23.87 | 23.92 | 23.92 | -2.11% | 14,083 |
| Nov 14, 2025 | 24.61 | 25.03 | 24.44 | 24.44 | 24.44 | -3.21% | 7,502 |
| Nov 13, 2025 | 26.10 | 26.19 | 25.21 | 25.25 | 25.25 | -2.70% | 8,483 |
| Nov 12, 2025 | 26.64 | 26.64 | 25.88 | 25.95 | 25.95 | -0.96% | 7,422 |
| Nov 11, 2025 | 26.32 | 26.38 | 26.20 | 26.20 | 26.20 | -2.45% | 3,552 |
| Nov 10, 2025 | 27.11 | 27.11 | 26.67 | 26.86 | 26.86 | 1.63% | 4,817 |
| Nov 7, 2025 | 25.67 | 26.43 | 25.67 | 26.43 | 26.43 | 2.24% | 6,295 |
| Nov 6, 2025 | 26.17 | 26.18 | 25.77 | 25.85 | 25.85 | -2.31% | 10,459 |
| Nov 5, 2025 | 26.28 | 26.50 | 26.15 | 26.46 | 26.46 | 2.76% | 5,356 |
| Nov 4, 2025 | 26.32 | 26.60 | 25.61 | 25.75 | 25.75 | -4.52% | 103,268 |
| Nov 3, 2025 | 27.16 | 27.24 | 26.90 | 26.97 | 26.97 | -2.54% | 12,495 |
| Oct 31, 2025 | 27.63 | 27.74 | 27.61 | 27.67 | 27.67 | 2.63% | 25,015 |
| Oct 30, 2025 | 27.38 | 27.38 | 26.81 | 26.97 | 26.97 | -3.02% | 42,561 |
| Oct 29, 2025 | 28.25 | 28.25 | 27.81 | 27.81 | 27.81 | -2.23% | 3,642 |
| Oct 28, 2025 | 28.80 | 28.80 | 28.44 | 28.44 | 28.44 | -0.65% | 1,637 |
| Oct 27, 2025 | 28.67 | 28.72 | 28.63 | 28.63 | 28.63 | 3.06% | 2,245 |
| Oct 24, 2025 | 27.88 | 27.88 | 27.70 | 27.78 | 27.78 | 0.19% | 5,905 |
| Oct 23, 2025 | 27.46 | 27.73 | 27.46 | 27.73 | 27.73 | 1.74% | 3,652 |
| Oct 22, 2025 | 27.30 | 27.39 | 27.25 | 27.25 | 27.25 | -2.74% | 2,851 |
| Oct 21, 2025 | 27.07 | 28.11 | 27.07 | 28.02 | 28.02 | 0.73% | 2,607 |
| Oct 20, 2025 | 27.86 | 27.86 | 27.82 | 27.82 | 27.82 | 2.80% | 925 |
| Oct 17, 2025 | 26.77 | 27.06 | 26.68 | 27.06 | 27.06 | -1.13% | 3,404 |
| Oct 16, 2025 | 27.80 | 27.90 | 27.37 | 27.37 | 27.37 | -2.22% | 1,618 |
| Oct 15, 2025 | 28.03 | 28.07 | 27.80 | 27.99 | 27.99 | -0.96% | 4,185 |
| Oct 14, 2025 | 27.98 | 28.34 | 27.96 | 28.26 | 28.26 | -1.99% | 3,812 |
| Oct 13, 2025 | 28.55 | 28.89 | 28.50 | 28.83 | 28.83 | -0.41% | 16,848 |
| Oct 10, 2025 | 29.81 | 29.81 | 28.89 | 28.95 | 28.95 | -2.35% | 1,879 |
| Oct 9, 2025 | 30.00 | 30.00 | 29.53 | 29.65 | 29.65 | -1.31% | 11,210 |
| Oct 8, 2025 | 29.88 | 30.06 | 29.88 | 30.04 | 30.04 | 0.85% | 1,860 |
| Oct 7, 2025 | 30.14 | 30.14 | 29.60 | 29.79 | 29.79 | -1.97% | 20,295 |
| Oct 6, 2025 | 30.40 | 30.52 | 30.38 | 30.39 | 30.39 | 0.92% | 7,421 |
| Oct 3, 2025 | 29.68 | 30.22 | 29.68 | 30.11 | 30.11 | 1.14% | 11,775 |
| Oct 2, 2025 | 29.46 | 29.77 | 29.40 | 29.77 | 29.77 | 2.23% | 1,293 |
| Oct 1, 2025 | 29.03 | 29.27 | 28.98 | 29.12 | 29.12 | 1.83% | 2,548 |
| Sep 30, 2025 | 28.34 | 28.60 | 28.34 | 28.60 | 28.60 | 0.18% | 802 |
| Sep 29, 2025 | 28.14 | 28.55 | 28.14 | 28.55 | 28.55 | 3.61% | 4,722 |
| Sep 26, 2025 | 27.52 | 27.76 | 27.49 | 27.56 | 27.55 | -0.16% | 2,701 |