Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
23.71
-0.26 (-1.10%)
At close: Dec 5, 2025, 4:00 PM EST
23.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CBXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.82 | 23.85 | 23.71 | 23.71 | 23.71 | -1.11% | 5,526 |
| Dec 4, 2025 | 24.04 | 24.04 | 23.90 | 23.98 | 23.98 | -0.28% | 1,069 |
| Dec 3, 2025 | 24.03 | 24.06 | 24.03 | 24.04 | 24.04 | 0.77% | 1,346 |
| Dec 2, 2025 | 23.83 | 23.94 | 23.82 | 23.86 | 23.86 | 1.53% | 4,572 |
| Dec 1, 2025 | 23.53 | 23.53 | 23.40 | 23.50 | 23.50 | -1.42% | 2,618 |
| Nov 28, 2025 | 24.03 | 24.03 | 23.84 | 23.84 | 23.84 | 0.08% | 141 |
| Nov 26, 2025 | 23.72 | 23.85 | 23.70 | 23.82 | 23.82 | 0.61% | 944 |
| Nov 25, 2025 | 23.67 | 23.75 | 23.58 | 23.68 | 23.67 | -0.55% | 1,624 |
| Nov 24, 2025 | 23.73 | 23.81 | 23.64 | 23.81 | 23.81 | 1.26% | 2,673 |
| Nov 21, 2025 | 23.47 | 23.51 | 23.41 | 23.51 | 23.51 | -0.47% | 18,561 |
| Nov 20, 2025 | 23.63 | 23.63 | 23.62 | 23.62 | 23.62 | -0.86% | 494 |
| Nov 19, 2025 | 23.79 | 23.83 | 23.78 | 23.83 | 23.82 | -0.89% | 986 |
| Nov 18, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.33% | 7 |
| Nov 17, 2025 | 24.07 | 24.07 | 23.96 | 23.96 | 23.96 | -0.70% | 3,702 |
| Nov 14, 2025 | 24.16 | 24.41 | 24.13 | 24.13 | 24.13 | -1.43% | 1,981 |
| Nov 13, 2025 | 24.79 | 24.79 | 24.46 | 24.48 | 24.48 | -0.67% | 7,618 |
| Nov 12, 2025 | 24.62 | 24.66 | 24.59 | 24.65 | 24.65 | -0.54% | 2,762 |
| Nov 11, 2025 | 24.75 | 24.89 | 24.75 | 24.78 | 24.78 | -0.97% | 1,600 |
| Nov 10, 2025 | 25.00 | 25.02 | 24.96 | 25.02 | 25.02 | 0.66% | 2,002 |
| Nov 7, 2025 | 24.60 | 24.86 | 24.60 | 24.86 | 24.85 | 0.98% | 301 |
| Nov 6, 2025 | 24.59 | 24.65 | 24.58 | 24.62 | 24.61 | -0.89% | 1,066 |
| Nov 5, 2025 | 24.70 | 24.86 | 24.70 | 24.84 | 24.84 | 1.05% | 1,443 |
| Nov 4, 2025 | 24.92 | 24.92 | 24.58 | 24.58 | 24.58 | -1.86% | 4,223 |
| Nov 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.04 | -1.06% | - |
| Oct 31, 2025 | 25.34 | 25.34 | 25.30 | 25.31 | 25.31 | 1.10% | 1,064 |
| Oct 30, 2025 | 25.07 | 25.07 | 25.04 | 25.04 | 25.04 | -1.21% | 103 |
| Oct 29, 2025 | 25.47 | 25.47 | 25.34 | 25.35 | 25.34 | -1.05% | 224 |
| Oct 28, 2025 | 25.69 | 25.69 | 25.62 | 25.62 | 25.61 | -0.31% | 101 |
| Oct 27, 2025 | 25.64 | 25.70 | 25.64 | 25.70 | 25.70 | 1.25% | 2,131 |
| Oct 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.21% | 200 |
| Oct 23, 2025 | 25.39 | 25.39 | 25.33 | 25.33 | 25.32 | 0.50% | 931 |
| Oct 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.98% | 50 |
| Oct 21, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.24% | 50 |
| Oct 20, 2025 | 25.22 | 25.42 | 25.22 | 25.39 | 25.39 | 1.26% | 8,451 |
| Oct 17, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.07 | -0.58% | 9 |
| Oct 16, 2025 | 25.25 | 25.25 | 25.22 | 25.22 | 25.22 | -0.84% | 581 |
| Oct 15, 2025 | 25.48 | 25.49 | 25.37 | 25.44 | 25.44 | -0.43% | 24,540 |
| Oct 14, 2025 | 25.29 | 25.60 | 25.29 | 25.54 | 25.54 | -1.07% | 20,696 |
| Oct 13, 2025 | 25.69 | 25.89 | 25.66 | 25.82 | 25.82 | -0.10% | 61,941 |
| Oct 10, 2025 | 26.22 | 26.23 | 25.80 | 25.85 | 25.85 | -0.84% | 14,656 |
| Oct 9, 2025 | 26.15 | 26.15 | 25.97 | 26.07 | 26.06 | -0.55% | 5,271 |
| Oct 8, 2025 | 26.16 | 26.29 | 26.10 | 26.21 | 26.21 | 0.27% | 3,063 |
| Oct 7, 2025 | 26.20 | 26.27 | 26.05 | 26.14 | 26.14 | -0.95% | 15,561 |
| Oct 6, 2025 | 26.45 | 26.45 | 26.39 | 26.39 | 26.39 | 0.24% | 137 |
| Oct 3, 2025 | 26.15 | 26.34 | 26.15 | 26.33 | 26.33 | 0.58% | 16,560 |
| Oct 2, 2025 | 26.01 | 26.21 | 26.01 | 26.18 | 26.18 | 1.03% | 1,767 |
| Oct 1, 2025 | 25.88 | 26.00 | 25.88 | 25.91 | 25.91 | 0.94% | 539 |
| Sep 30, 2025 | 25.61 | 25.67 | 25.58 | 25.67 | 25.67 | -0.01% | 1,052 |
| Sep 29, 2025 | 25.63 | 25.67 | 25.63 | 25.67 | 25.67 | 1.50% | 150 |
| Sep 26, 2025 | 25.31 | 25.35 | 25.28 | 25.29 | 25.29 | 0.04% | 2,071 |