Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
27.57
-0.06 (-0.23%)
At close: May 12, 2025, 4:00 PM
27.57
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.74 | 27.74 | 27.51 | 27.57 | 27.57 | -0.22% | 45,569 |
| May 9, 2025 | 27.62 | 27.66 | 27.53 | 27.63 | 27.63 | 0.73% | 23,654 |
| May 8, 2025 | 27.25 | 27.45 | 27.25 | 27.43 | 27.43 | 1.43% | 12,066 |
| May 7, 2025 | 27.01 | 27.13 | 27.00 | 27.04 | 27.04 | 0.56% | 9,936 |
| May 6, 2025 | 26.80 | 26.89 | 26.80 | 26.89 | 26.89 | 0.20% | 1,611 |
| May 5, 2025 | 26.78 | 26.89 | 26.78 | 26.84 | 26.84 | -0.61% | 2,735 |
| May 2, 2025 | 27.03 | 27.06 | 27.00 | 27.00 | 27.00 | 0.13% | 11,682 |
| May 1, 2025 | 26.94 | 27.02 | 26.91 | 26.97 | 26.97 | 0.62% | 8,241 |
| Apr 30, 2025 | 26.72 | 26.80 | 26.72 | 26.80 | 26.80 | -0.20% | 21,679 |
| Apr 29, 2025 | 26.78 | 26.86 | 26.75 | 26.86 | 26.86 | 0.28% | 13,322 |
| Apr 28, 2025 | 26.74 | 26.78 | 26.65 | 26.78 | 26.78 | -0.09% | 12,113 |
| Apr 25, 2025 | 26.71 | 26.81 | 26.69 | 26.81 | 26.81 | 0.66% | 1,322 |
| Apr 24, 2025 | 26.59 | 26.63 | 26.57 | 26.63 | 26.63 | 0.26% | 3,909 |
| Apr 23, 2025 | 26.60 | 26.66 | 26.49 | 26.56 | 26.56 | 0.70% | 8,024 |
| Apr 22, 2025 | 26.33 | 26.43 | 26.32 | 26.38 | 26.38 | 1.11% | 6,603 |
| Apr 21, 2025 | 26.21 | 26.21 | 26.09 | 26.09 | 26.09 | 0.59% | 2,220 |
| Apr 17, 2025 | 25.90 | 26.01 | 25.87 | 25.94 | 25.94 | 0.26% | 2,197 |
| Apr 16, 2025 | 25.88 | 25.98 | 25.82 | 25.87 | 25.87 | 0.09% | 14,665 |
| Apr 15, 2025 | 26.03 | 26.03 | 25.85 | 25.85 | 25.85 | -0.13% | 12,053 |
| Apr 14, 2025 | 25.94 | 25.94 | 25.78 | 25.88 | 25.88 | 0.56% | 18,486 |
| Apr 11, 2025 | 25.68 | 25.76 | 25.55 | 25.74 | 25.74 | 0.92% | 9,935 |
| Apr 10, 2025 | 25.68 | 25.68 | 25.41 | 25.50 | 25.50 | -0.61% | 14,947 |
| Apr 9, 2025 | 25.25 | 25.69 | 25.23 | 25.66 | 25.66 | 1.29% | 30,022 |
| Apr 8, 2025 | 25.50 | 25.54 | 25.19 | 25.33 | 25.33 | 1.24% | 46,349 |