Calamos Bitcoin Structured Alt Protection ETF - October (CBOO)

BATS: CBOO · Real-Time Price · USD

24.41

0.00 (-0.02%)

At close: Apr 28, 2026, 4:00 PM EDT

24.41

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CBOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.40	24.43	24.40	24.40	24.40	-0.04%	201
Apr 27, 2026	24.41	24.41	24.41	24.41	24.41	-0.06%	1
Apr 24, 2026	24.41	24.43	24.40	24.43	24.43	-	8,123
Apr 23, 2026	24.43	24.43	24.43	24.43	24.42	-	50
Apr 22, 2026	24.43	24.43	24.43	24.43	24.43	0.06%	65
Apr 21, 2026	24.38	24.41	24.38	24.41	24.41	-0.04%	104
Apr 20, 2026	24.39	24.42	24.39	24.42	24.42	-0.04%	4,003
Apr 17, 2026	24.40	24.43	24.40	24.43	24.43	0.16%	132
Apr 16, 2026	24.41	24.41	24.39	24.39	24.39	-0.12%	4,015
Apr 15, 2026	24.42	24.42	24.42	24.42	24.42	0.02%	62
Apr 14, 2026	24.42	24.42	24.42	24.42	24.42	0.04%	4
Apr 13, 2026	24.36	24.41	24.36	24.41	24.40	0.06%	349
Apr 10, 2026	24.38	24.39	24.37	24.39	24.39	0.06%	2,224
Apr 9, 2026	24.38	24.38	24.38	24.38	24.38	-0.04%	2
Apr 8, 2026	24.39	24.39	24.39	24.39	24.38	0.02%	2
Apr 7, 2026	24.41	24.41	24.34	24.38	24.38	0.02%	710
Apr 6, 2026	24.35	24.38	24.35	24.38	24.37	0.02%	103
Apr 2, 2026	24.37	24.37	24.37	24.37	24.37	-	24
Apr 1, 2026	24.35	24.37	24.34	24.37	24.37	-	2,202
Mar 31, 2026	24.37	24.37	24.37	24.37	24.37	-0.02%	44
Mar 30, 2026	24.34	24.38	24.34	24.38	24.37	0.04%	494
Mar 27, 2026	24.37	24.37	24.37	24.37	24.37	0.01%	112
Mar 26, 2026	24.36	24.36	24.36	24.36	24.36	-0.09%	53
Mar 25, 2026	24.39	24.39	24.39	24.39	24.38	0.05%	2
Mar 24, 2026	24.35	24.37	24.35	24.37	24.37	-0.05%	6,105
Mar 23, 2026	24.39	24.39	24.39	24.39	24.39	0.08%	2
Mar 20, 2026	24.37	24.37	24.37	24.37	24.37	-0.04%	4
Mar 19, 2026	24.36	24.38	24.36	24.38	24.37	0.02%	202
Mar 18, 2026	24.37	24.37	24.37	24.37	24.37	-0.14%	89
Mar 17, 2026	24.41	24.41	24.41	24.41	24.41	-	2
Mar 16, 2026	24.44	24.44	24.41	24.41	24.41	0.06%	543
Mar 13, 2026	24.39	24.39	24.39	24.39	24.39	0.08%	2
Mar 12, 2026	24.37	24.37	24.37	24.37	24.37	-0.02%	53
Mar 11, 2026	24.38	24.38	24.38	24.38	24.37	-0.02%	2
Mar 10, 2026	24.38	24.38	24.38	24.38	24.38	0.02%	46
Mar 9, 2026	24.38	24.38	24.38	24.38	24.37	0.04%	2
Mar 6, 2026	24.40	24.40	24.37	24.37	24.36	-	3,360
Mar 5, 2026	24.37	24.37	24.37	24.37	24.37	-0.08%	235
Mar 4, 2026	24.42	24.42	24.39	24.39	24.38	0.12%	302
Mar 3, 2026	24.33	24.36	24.32	24.36	24.35	0.04%	706
Mar 2, 2026	24.38	24.38	24.35	24.35	24.35	-	603
Feb 27, 2026	24.37	24.37	24.35	24.35	24.34	-	1,002
Feb 26, 2026	24.36	24.37	24.31	24.35	24.35	-0.02%	1,502
Feb 25, 2026	24.31	24.35	24.31	24.35	24.35	0.19%	830
Feb 24, 2026	24.31	24.31	24.31	24.31	24.30	-0.31%	31
Feb 23, 2026	24.30	24.38	24.30	24.38	24.38	0.18%	8,596
Feb 20, 2026	24.34	24.34	24.34	24.34	24.33	0.04%	145
Feb 19, 2026	24.33	24.33	24.33	24.33	24.33	-	3
Feb 18, 2026	24.33	24.33	24.33	24.33	24.32	-0.08%	3
Feb 17, 2026	24.29	24.37	24.29	24.35	24.34	-0.02%	3,634
Feb 13, 2026	24.31	24.35	24.31	24.35	24.35	0.21%	128
Feb 12, 2026	24.30	24.30	24.30	24.30	24.30	-0.14%	240
Feb 11, 2026	24.30	24.34	24.30	24.34	24.33	-0.06%	368
Feb 10, 2026	24.38	24.38	24.32	24.35	24.35	-0.02%	519
Feb 9, 2026	24.36	24.36	24.36	24.36	24.35	0.02%	160
Feb 6, 2026	24.30	24.38	24.30	24.35	24.35	0.11%	2,760
Feb 5, 2026	24.35	24.37	24.30	24.33	24.32	-0.06%	6,924
Feb 4, 2026	24.39	24.41	24.34	24.34	24.34	-0.23%	8,141
Feb 3, 2026	24.41	24.42	24.39	24.40	24.40	-0.06%	1,201
Feb 2, 2026	24.44	24.44	24.38	24.41	24.41	-0.22%	8,363
Jan 30, 2026	24.47	24.47	24.47	24.47	24.46	0.02%	355
Jan 29, 2026	24.44	24.49	24.43	24.46	24.46	-0.25%	2,018
Jan 28, 2026	24.51	24.52	24.51	24.52	24.52	-0.03%	424
Jan 27, 2026	24.50	24.54	24.50	24.53	24.53	0.14%	4,475
Jan 26, 2026	24.50	24.50	24.47	24.50	24.49	-0.09%	4,577
Jan 23, 2026	24.51	24.52	24.50	24.52	24.52	0.03%	1,759
Jan 22, 2026	24.51	24.51	24.51	24.51	24.51	-0.06%	115
Jan 21, 2026	24.49	24.53	24.49	24.53	24.52	0.02%	1,983
Jan 20, 2026	24.52	24.52	24.52	24.52	24.52	-0.28%	3
Jan 16, 2026	24.57	24.59	24.56	24.59	24.59	-	626
Jan 15, 2026	24.59	24.59	24.59	24.59	24.59	-0.21%	336
Jan 14, 2026	24.64	24.64	24.63	24.64	24.64	0.25%	560
Jan 13, 2026	24.55	24.58	24.55	24.58	24.58	0.18%	302
Jan 12, 2026	24.57	24.57	24.54	24.54	24.53	0.06%	8,295
Jan 9, 2026	24.56	24.56	24.51	24.52	24.52	-0.04%	4,531
Jan 8, 2026	24.53	24.58	24.50	24.53	24.53	-0.04%	1,638
Jan 7, 2026	24.54	24.58	24.54	24.54	24.54	-0.08%	1,106
Jan 6, 2026	24.60	24.60	24.54	24.56	24.56	-0.18%	2,284
Jan 5, 2026	24.56	24.61	24.52	24.61	24.61	0.51%	19,257
Jan 2, 2026	24.49	24.49	24.48	24.48	24.48	0.06%	2,427
Dec 31, 2025	24.46	24.47	24.45	24.47	24.47	-0.08%	8,344
Dec 30, 2025	24.46	24.50	24.46	24.49	24.48	-0.08%	8,708
Dec 29, 2025	24.45	24.51	24.45	24.50	24.50	0.20%	12,316
Dec 26, 2025	24.46	24.46	24.46	24.46	24.46	0.06%	-
Dec 24, 2025	24.47	24.50	24.44	24.44	24.44	-0.18%	944
Dec 23, 2025	24.50	24.50	24.45	24.49	24.49	-0.02%	402
Dec 22, 2025	24.54	24.54	24.47	24.49	24.49	-0.08%	3,775
Dec 19, 2025	24.49	24.51	24.47	24.51	24.51	0.25%	711
Dec 18, 2025	24.45	24.48	24.45	24.45	24.45	-0.02%	2,059
Dec 17, 2025	24.46	24.46	24.46	24.46	24.46	-0.08%	236
Dec 16, 2025	24.47	24.51	24.43	24.48	24.48	0.06%	945
Dec 15, 2025	24.42	24.46	24.42	24.46	24.46	-0.10%	253
Dec 12, 2025	24.55	24.55	24.48	24.49	24.49	-0.69%	402
Dec 11, 2025	24.60	24.66	24.58	24.66	24.51	-0.08%	305
Dec 10, 2025	24.68	24.68	24.64	24.68	24.53	0.08%	936
Dec 9, 2025	24.59	24.72	24.59	24.66	24.51	0.16%	1,055
Dec 8, 2025	24.58	24.65	24.57	24.62	24.47	0.06%	7,072
Dec 5, 2025	24.61	24.61	24.57	24.60	24.46	-0.16%	2,424
Dec 4, 2025	24.64	24.64	24.64	24.64	24.50	-0.04%	5
Dec 3, 2025	24.67	24.69	24.60	24.65	24.51	0.10%	14,584