Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9925.0424.9925.0125.01-0.24%7,991
Dec 4, 202525.0725.1225.0325.0725.07-0.29%4,746
Dec 3, 202525.0925.1625.0825.1425.140.22%6,737
Dec 2, 202524.9625.1024.9625.0925.090.72%6,569
Dec 1, 202524.8824.9124.8724.9124.91-0.54%2,340
Nov 28, 202525.0925.0925.0525.0525.05-0.06%551
Nov 26, 202524.9425.0724.9425.0625.060.28%9,775
Nov 25, 202524.9725.0024.9624.9924.99-0.26%3,086
Nov 24, 202524.9825.0824.9425.0625.060.38%154,236
Nov 21, 202524.8824.9924.8824.9624.96-0.14%88,283
Nov 20, 202525.1625.1624.9825.0025.00-0.47%24,480
Nov 19, 202525.1325.1425.0425.1125.11-0.46%32,910
Nov 18, 202525.1425.2625.1325.2325.230.21%10,938
Nov 17, 202525.2825.2925.1825.1825.18-0.51%9,032
Nov 14, 202525.2925.4125.2925.3125.31-0.53%7,675
Nov 13, 202525.6225.6825.4425.4425.44-0.61%5,349
Nov 12, 202525.5925.6125.5925.6025.59-0.31%3,866
Nov 11, 202525.7225.7225.6325.6725.67-0.68%3,095
Nov 10, 202525.8125.8725.7625.8525.850.46%9,610
Nov 7, 202525.5625.7325.5625.7325.730.55%4,729
Nov 6, 202525.6525.6525.5925.5925.59-0.51%4,543
Nov 5, 202525.6325.7625.6325.7225.720.55%2,568
Nov 4, 202525.7225.7525.5325.5825.58-1.02%11,099
Nov 3, 202525.8725.9425.8225.8425.84-0.75%6,018
Oct 31, 202525.9826.0425.9826.0426.040.69%1,331
Oct 30, 202525.8925.9325.8525.8625.86-0.76%3,543
Oct 29, 202526.1626.1626.0626.0626.06-0.56%3,752
Oct 28, 202526.2226.3026.2126.2126.20-0.19%22,204
Oct 27, 202526.2426.2826.2326.2626.260.88%4,330
Oct 24, 202526.0326.0325.9826.0326.020.06%3,283
Oct 23, 202525.9326.0225.9326.0126.010.31%4,396
Oct 22, 202525.8925.9325.8725.9325.93-0.52%8,561
Oct 21, 202525.8726.1325.8726.0726.060.23%3,396
Oct 20, 202526.0626.0626.0126.0126.000.70%2,676
Oct 17, 202525.7025.8425.7025.8325.83-0.33%1,529
Oct 16, 202526.0126.0125.8925.9125.91-0.42%1,143
Oct 15, 202526.0026.0225.9926.0226.02-0.27%1,489
Oct 14, 202526.0126.1626.0126.0926.09-0.54%4,963
Oct 13, 202526.1426.2326.1426.2326.23-0.05%15,280
Oct 10, 202526.3226.3526.2426.2526.24-0.44%2,029
Oct 9, 202526.4226.4226.3626.3626.36-0.30%1,323
Oct 8, 202526.4326.4526.3926.4426.440.16%3,904
Oct 7, 202526.5226.5226.3726.4026.40-0.41%6,754
Oct 6, 202526.5426.5526.4926.5126.510.14%5,272
Oct 3, 202526.4226.5126.3926.4726.470.28%18,526
Oct 2, 202526.3326.4026.3226.4026.400.57%3,239
Oct 1, 202526.2326.2826.2326.2526.250.41%4,278
Sep 30, 202526.0626.1426.0626.1426.140.07%1,429
Sep 29, 202526.0726.1226.0026.1226.120.87%6,288
Sep 26, 202525.8725.9325.8725.9025.89-0.02%3,912
Sep 25, 202525.9925.9925.8825.9025.90-0.67%2,864
Sep 24, 202526.0426.0826.0426.0826.080.33%3,534
Sep 23, 202526.0426.0725.9925.9925.99-0.12%10,045
Sep 22, 202526.0326.0526.0226.0226.02-0.42%4,470
Sep 19, 202526.1926.2026.1326.1326.13-0.44%18,164
Sep 18, 202526.1926.2826.1926.2526.240.34%14,463
Sep 17, 202526.1326.1726.1326.1626.15-0.11%1,834
Sep 16, 202526.1626.1926.1626.1926.190.10%754
Sep 15, 202526.1226.1626.1126.1626.16-0.13%6,446
Sep 12, 202526.1726.2026.1726.2026.200.28%449
Sep 11, 202526.1026.1326.1026.1226.120.23%3,149
Sep 10, 202526.0526.1026.0526.0626.060.40%5,213
Sep 9, 202526.0326.0325.9625.9625.96-0.27%1,027
Sep 8, 202525.9826.0525.9826.0326.030.20%683
Sep 5, 202526.0426.0425.9325.9725.970.32%6,138
Sep 4, 202525.9025.9225.8725.8925.89-0.37%4,814
Sep 3, 202525.9525.9925.9525.9925.990.27%943
Sep 2, 202525.9025.9525.8925.9225.920.40%2,722
Aug 29, 202525.8625.8925.7925.8125.81-0.54%5,257
Aug 28, 202525.9725.9925.9425.9525.95-0.02%3,036
Aug 27, 202525.9125.9625.9125.9625.950.17%2,343
Aug 26, 202525.8325.9125.8325.9125.910.04%6,126
Aug 25, 202525.8825.9525.8825.9025.90-0.77%1,849
Aug 22, 202525.9726.1325.9726.1026.100.62%5,962
Aug 21, 202525.9825.9825.9225.9425.94-0.27%11,533
Aug 20, 202525.9726.0125.9726.0126.010.23%471
Aug 19, 202526.0826.0825.9325.9525.95-0.40%5,817
Aug 18, 202526.0326.0626.0226.0626.06-0.04%4,586
Aug 15, 202526.0826.1026.0626.0726.06-0.08%1,773
Aug 14, 202526.0726.0926.0626.0926.08-0.53%1,801
Aug 13, 202526.1526.2326.1426.2326.220.41%11,506
Aug 12, 202526.1126.1226.1026.1226.120.07%2,406
Aug 11, 202526.1326.1426.1026.1026.100.29%1,960
Aug 8, 202526.0026.0326.0026.0326.02-0.09%884
Aug 7, 202525.8226.0525.8226.0526.050.36%2,495
Aug 6, 202525.9625.9925.9525.9625.960.23%6,840
Aug 5, 202525.8925.9025.8725.9025.89-0.15%2,218
Aug 4, 202525.8525.9525.8525.9425.930.27%3,133
Aug 1, 202525.9225.9425.8625.8725.86-0.40%8,281
Jul 31, 202525.9926.0325.9725.9725.970.02%4,019
Jul 30, 202525.9626.0225.9625.9725.97-0.12%5,077
Jul 29, 202525.9826.0125.9626.0026.000.12%6,747
Jul 28, 202525.9626.0025.9625.9725.960.17%6,200
Jul 25, 202525.8725.9225.8525.9225.92-0.23%6,498
Jul 24, 202525.9826.0125.9425.9825.980.08%3,903
Jul 23, 202525.9925.9925.9125.9625.96-0.21%771
Jul 22, 202525.9526.0325.9526.0226.020.25%11,685
Jul 21, 202525.9626.0425.9425.9525.95-0.19%10,724
Jul 18, 202526.0726.0725.9626.0026.00-0.10%9,213
Jul 17, 202525.9826.0325.9726.0326.030.02%6,783