Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
28.30
-0.73 (-2.52%)
At close: Dec 5, 2025, 4:00 PM EST
28.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.70 | 28.70 | 28.30 | 28.30 | 28.30 | -2.52% | 230 |
| Dec 4, 2025 | 28.95 | 29.03 | 28.95 | 29.03 | 29.03 | -0.46% | 170 |
| Dec 3, 2025 | 28.91 | 29.16 | 28.91 | 29.16 | 29.16 | 1.78% | 458 |
| Dec 2, 2025 | 28.74 | 28.86 | 28.65 | 28.65 | 28.65 | 4.94% | 2,969 |
| Dec 1, 2025 | 27.46 | 27.46 | 27.13 | 27.30 | 27.30 | -4.39% | 2,653 |
| Nov 28, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.85% | 204 |
| Nov 26, 2025 | 27.70 | 28.32 | 27.70 | 28.32 | 28.32 | 2.10% | 1,240 |
| Nov 25, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.51% | 65 |
| Nov 24, 2025 | 27.35 | 28.16 | 27.35 | 28.16 | 28.16 | 4.07% | 415 |
| Nov 21, 2025 | 27.02 | 27.06 | 27.02 | 27.06 | 27.06 | -1.63% | 172 |
| Nov 20, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -2.52% | 37 |
| Nov 19, 2025 | 28.14 | 28.22 | 28.06 | 28.22 | 28.22 | -2.61% | 291 |
| Nov 18, 2025 | 28.93 | 28.97 | 28.93 | 28.97 | 28.97 | 0.87% | 162 |
| Nov 17, 2025 | 29.23 | 29.23 | 28.72 | 28.72 | 28.72 | -1.83% | 6,905 |
| Nov 14, 2025 | 29.56 | 29.56 | 29.26 | 29.26 | 29.26 | -2.66% | 712 |
| Nov 13, 2025 | 30.95 | 30.95 | 30.06 | 30.06 | 30.05 | -2.05% | 1,422 |
| Nov 12, 2025 | 30.75 | 30.81 | 30.66 | 30.69 | 30.69 | -0.73% | 3,119 |
| Nov 11, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -1.64% | 2 |
| Nov 10, 2025 | 31.30 | 31.43 | 31.30 | 31.43 | 31.43 | 1.43% | 735 |
| Nov 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 1.72% | 43 |
| Nov 6, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.61% | 3 |
| Nov 5, 2025 | 30.90 | 30.96 | 30.83 | 30.96 | 30.95 | 2.09% | 3,900 |
| Nov 4, 2025 | 31.10 | 31.15 | 30.18 | 30.32 | 30.32 | -3.50% | 2,169 |
| Nov 3, 2025 | 31.31 | 31.56 | 31.31 | 31.42 | 31.42 | -1.92% | 919 |
| Oct 31, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.74% | 30 |
| Oct 30, 2025 | 31.72 | 31.72 | 31.49 | 31.49 | 31.49 | -2.04% | 496 |
| Oct 29, 2025 | 32.19 | 32.19 | 32.14 | 32.14 | 32.14 | -1.48% | 145 |
| Oct 28, 2025 | 32.78 | 32.85 | 32.63 | 32.63 | 32.62 | -0.31% | 863 |
| Oct 27, 2025 | 32.68 | 32.83 | 32.68 | 32.73 | 32.73 | 2.54% | 1,211 |
| Oct 24, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.61% | - |
| Oct 23, 2025 | 31.61 | 31.72 | 31.61 | 31.72 | 31.72 | 1.12% | 173 |
| Oct 22, 2025 | 31.33 | 31.41 | 31.33 | 31.37 | 31.37 | -1.78% | 1,997 |
| Oct 21, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.28% | 89 |
| Oct 20, 2025 | 31.80 | 31.89 | 31.80 | 31.85 | 31.85 | 2.54% | 4,088 |
| Oct 17, 2025 | 31.00 | 31.12 | 30.88 | 31.06 | 31.06 | -0.85% | 5,862 |
| Oct 16, 2025 | 31.47 | 31.47 | 31.27 | 31.33 | 31.33 | -2.00% | 2,840 |
| Oct 15, 2025 | 32.00 | 32.02 | 31.97 | 31.97 | 31.97 | -0.53% | 1,501 |
| Oct 14, 2025 | 31.87 | 32.15 | 31.86 | 32.14 | 32.14 | -1.48% | 5,102 |
| Oct 13, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.16% | 9,496 |
| Oct 10, 2025 | 33.12 | 33.12 | 32.67 | 32.67 | 32.67 | -1.11% | 313 |
| Oct 9, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.55% | 16 |
| Oct 8, 2025 | 33.26 | 33.26 | 33.22 | 33.22 | 33.22 | 0.48% | 116 |
| Oct 7, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -1.27% | 142 |
| Oct 6, 2025 | 33.57 | 33.57 | 33.49 | 33.49 | 33.49 | 0.26% | 176 |
| Oct 3, 2025 | 33.55 | 33.55 | 33.40 | 33.40 | 33.40 | 0.41% | 479 |
| Oct 2, 2025 | 33.11 | 33.26 | 33.11 | 33.26 | 33.26 | 1.20% | 276 |
| Oct 1, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1.19% | 220 |
| Sep 30, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.10% | 86 |
| Sep 29, 2025 | 32.41 | 32.45 | 32.38 | 32.45 | 32.45 | 2.28% | 780 |
| Sep 26, 2025 | 31.73 | 31.78 | 31.73 | 31.73 | 31.73 | 0.30% | 1,355 |
| Sep 25, 2025 | 31.75 | 31.75 | 31.63 | 31.63 | 31.63 | -2.28% | 793 |
| Sep 24, 2025 | 32.35 | 32.37 | 32.35 | 32.37 | 32.37 | 0.84% | 110 |
| Sep 23, 2025 | 32.11 | 32.11 | 32.10 | 32.10 | 32.10 | -0.24% | 517 |
| Sep 22, 2025 | 32.38 | 32.38 | 32.18 | 32.18 | 32.18 | -1.70% | 1,049 |
| Sep 19, 2025 | 32.85 | 32.85 | 32.74 | 32.74 | 32.74 | -0.91% | 2,781 |
| Sep 18, 2025 | 32.94 | 33.04 | 32.85 | 33.04 | 33.04 | 0.90% | 3,558 |
| Sep 17, 2025 | 32.70 | 32.74 | 32.59 | 32.74 | 32.74 | -0.30% | 760 |
| Sep 16, 2025 | 32.66 | 32.84 | 32.66 | 32.84 | 32.84 | 0.48% | 220 |
| Sep 15, 2025 | 32.62 | 32.70 | 32.62 | 32.68 | 32.68 | -0.61% | 1,516 |
| Sep 12, 2025 | 32.73 | 32.88 | 32.72 | 32.88 | 32.88 | 0.78% | 6,636 |
| Sep 11, 2025 | 32.58 | 32.63 | 32.58 | 32.63 | 32.63 | 0.51% | 7,089 |
| Sep 10, 2025 | 32.53 | 32.53 | 32.43 | 32.46 | 32.46 | 1.05% | 1,681 |
| Sep 9, 2025 | 32.01 | 32.13 | 32.01 | 32.13 | 32.12 | -0.35% | 681 |
| Sep 8, 2025 | 32.35 | 32.37 | 32.23 | 32.24 | 32.24 | 0.27% | 708 |
| Sep 5, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.95% | 148 |
| Sep 4, 2025 | 31.86 | 31.86 | 31.85 | 31.85 | 31.85 | -1.15% | 563 |
| Sep 3, 2025 | 32.16 | 32.22 | 32.16 | 32.22 | 32.22 | 0.68% | 101 |
| Sep 2, 2025 | 31.71 | 32.00 | 31.71 | 32.00 | 32.00 | 1.29% | 675 |
| Aug 29, 2025 | 31.66 | 31.66 | 31.55 | 31.59 | 31.59 | -1.63% | 970 |
| Aug 28, 2025 | 32.24 | 32.28 | 32.12 | 32.12 | 32.12 | 0.09% | 1,275 |
| Aug 27, 2025 | 32.02 | 32.09 | 32.02 | 32.09 | 32.09 | 0.52% | 601 |
| Aug 26, 2025 | 31.63 | 31.92 | 31.63 | 31.92 | 31.92 | 0.49% | 461 |
| Aug 25, 2025 | 31.87 | 31.87 | 31.77 | 31.77 | 31.77 | -2.31% | 2,126 |
| Aug 22, 2025 | 32.56 | 32.56 | 32.52 | 32.52 | 32.52 | 1.99% | 390 |
| Aug 21, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.83% | 1 |
| Aug 20, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.81% | 73 |
| Aug 19, 2025 | 31.96 | 31.96 | 31.89 | 31.89 | 31.89 | -1.22% | 546 |
| Aug 18, 2025 | 32.10 | 32.29 | 32.10 | 32.29 | 32.29 | 0.10% | 974 |
| Aug 15, 2025 | 32.31 | 32.31 | 32.26 | 32.26 | 32.26 | -0.12% | 385 |
| Aug 14, 2025 | 32.23 | 32.30 | 32.20 | 32.30 | 32.30 | -1.69% | 2,011 |
| Aug 13, 2025 | 32.74 | 32.85 | 32.74 | 32.85 | 32.85 | 0.88% | 603 |
| Aug 12, 2025 | 32.52 | 32.61 | 32.52 | 32.57 | 32.57 | 0.19% | 875 |
| Aug 11, 2025 | 32.67 | 32.67 | 32.50 | 32.50 | 32.50 | 0.72% | 3,038 |
| Aug 8, 2025 | 32.28 | 32.28 | 32.23 | 32.27 | 32.27 | -0.21% | 718 |
| Aug 7, 2025 | 32.23 | 32.34 | 32.21 | 32.34 | 32.34 | 0.76% | 1,259 |
| Aug 6, 2025 | 32.09 | 32.10 | 32.09 | 32.10 | 32.10 | 0.85% | 227 |
| Aug 5, 2025 | 31.85 | 31.85 | 31.71 | 31.83 | 31.83 | -0.24% | 2,324 |
| Aug 4, 2025 | 31.63 | 31.91 | 31.63 | 31.91 | 31.91 | 1.00% | 1,538 |
| Aug 1, 2025 | 31.98 | 31.98 | 31.59 | 31.59 | 31.59 | -1.76% | 1,120 |
| Jul 31, 2025 | 32.26 | 32.36 | 32.13 | 32.16 | 32.16 | 0.18% | 1,096 |
| Jul 30, 2025 | 32.31 | 32.31 | 32.10 | 32.10 | 32.10 | -0.27% | 439 |
| Jul 29, 2025 | 32.20 | 32.26 | 32.11 | 32.18 | 32.18 | 0.13% | 1,668 |
| Jul 28, 2025 | 32.15 | 32.19 | 32.14 | 32.14 | 32.14 | 0.64% | 672 |
| Jul 25, 2025 | 31.80 | 31.95 | 31.76 | 31.94 | 31.94 | -0.76% | 1,432 |
| Jul 24, 2025 | 32.31 | 32.31 | 32.18 | 32.18 | 32.18 | 0.08% | 670 |
| Jul 23, 2025 | 32.07 | 32.19 | 32.06 | 32.16 | 32.16 | -0.15% | 3,007 |
| Jul 22, 2025 | 32.11 | 32.26 | 32.11 | 32.20 | 32.20 | 0.76% | 3,033 |
| Jul 21, 2025 | 32.23 | 32.27 | 31.96 | 31.96 | 31.96 | -0.51% | 1,579 |
| Jul 18, 2025 | 32.16 | 32.23 | 32.13 | 32.13 | 32.13 | -0.59% | 4,628 |
| Jul 17, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.12% | 141 |