Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
22.87
-0.55 (-2.35%)
Mar 5, 2026, 4:00 PM EST - Market closed
CBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.35% | 114 |
| Mar 4, 2026 | 23.16 | 23.53 | 23.16 | 23.42 | 23.42 | 5.83% | 6,531 |
| Mar 3, 2026 | 22.20 | 22.20 | 22.13 | 22.13 | 22.13 | -1.17% | 10,663 |
| Mar 2, 2026 | 22.38 | 22.39 | 22.36 | 22.39 | 22.39 | 4.24% | 1,416 |
| Feb 27, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.03% | 57 |
| Feb 26, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -2.15% | 3 |
| Feb 25, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 5.00% | 45 |
| Feb 24, 2026 | 21.24 | 21.34 | 21.24 | 21.34 | 21.34 | -0.16% | 1,002 |
| Feb 23, 2026 | 21.30 | 21.38 | 21.29 | 21.38 | 21.37 | -3.14% | 2,538 |
| Feb 20, 2026 | 22.09 | 22.09 | 22.07 | 22.07 | 22.07 | 0.35% | 937 |
| Feb 19, 2026 | 21.82 | 22.01 | 21.82 | 21.99 | 21.99 | 0.76% | 3,587 |
| Feb 18, 2026 | 21.85 | 21.85 | 21.83 | 21.83 | 21.83 | -1.54% | 345 |
| Feb 17, 2026 | 22.23 | 22.23 | 22.17 | 22.17 | 22.17 | -1.46% | 242 |
| Feb 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.09% | 3 |
| Feb 12, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.21% | 24 |
| Feb 11, 2026 | 22.12 | 22.32 | 22.12 | 22.32 | 22.32 | -1.29% | 447 |
| Feb 10, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.92% | 138 |
| Feb 9, 2026 | 22.80 | 23.05 | 22.77 | 23.05 | 23.05 | 0.03% | 1,296 |
| Feb 6, 2026 | 22.72 | 23.04 | 22.72 | 23.04 | 23.04 | 4.90% | 947 |
| Feb 5, 2026 | 23.14 | 23.14 | 21.97 | 21.97 | 21.97 | -7.71% | 5,220 |
| Feb 4, 2026 | 24.04 | 24.04 | 23.80 | 23.80 | 23.80 | -3.08% | 402 |
| Feb 3, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.85% | 183 |
| Feb 2, 2026 | 25.24 | 25.28 | 25.02 | 25.02 | 25.02 | -6.10% | 1,303 |
| Jan 30, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.40% | 19 |
| Jan 29, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -5.10% | 9,643 |
| Jan 28, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.13% | 74 |
| Jan 27, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.77% | 17 |
| Jan 26, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -2.01% | 55 |
| Jan 23, 2026 | 28.65 | 28.65 | 28.30 | 28.30 | 28.30 | 0.12% | 537 |
| Jan 22, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.75% | 20 |
| Jan 21, 2026 | 27.84 | 28.48 | 27.84 | 28.48 | 28.48 | 0.58% | 828 |
| Jan 20, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -5.42% | - |
| Jan 16, 2026 | 29.81 | 29.94 | 29.81 | 29.94 | 29.94 | 0.31% | 217 |
| Jan 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.01% | 19 |
| Jan 14, 2026 | 30.26 | 30.46 | 30.26 | 30.46 | 30.46 | 2.65% | 396 |
| Jan 13, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.67 | 2.91% | 171 |
| Jan 12, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.26% | 4,937 |
| Jan 9, 2026 | 28.43 | 28.77 | 28.43 | 28.48 | 28.48 | -0.44% | 3,535 |
| Jan 8, 2026 | 28.41 | 28.60 | 28.41 | 28.60 | 28.60 | 0.04% | 171 |
| Jan 7, 2026 | 28.62 | 28.62 | 28.59 | 28.59 | 28.59 | -1.39% | 451 |
| Jan 6, 2026 | 28.95 | 29.03 | 28.95 | 28.99 | 28.99 | -1.56% | 557 |
| Jan 5, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 4.04% | 30 |
| Jan 2, 2026 | 28.35 | 28.35 | 28.31 | 28.31 | 28.31 | 2.10% | 5,930 |
| Dec 31, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.72 | -0.40% | 73 |
| Dec 30, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.67% | 32 |
| Dec 29, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.28% | 7 |
| Dec 26, 2025 | 27.71 | 27.73 | 27.71 | 27.73 | 27.73 | 0.18% | 171 |
| Dec 24, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -4.62% | 145 |
| Dec 23, 2025 | 27.77 | 29.02 | 27.77 | 29.02 | 29.02 | 3.83% | 6,595 |
| Dec 22, 2025 | 28.42 | 28.42 | 27.95 | 27.95 | 27.95 | 0.34% | 8,692 |
| Dec 19, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 2.80% | 28 |
| Dec 18, 2025 | 27.84 | 27.84 | 27.10 | 27.10 | 27.10 | -0.99% | 366 |
| Dec 17, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.60% | 28 |
| Dec 16, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.85% | 88 |
| Dec 15, 2025 | 28.11 | 28.11 | 27.31 | 27.31 | 27.31 | -3.94% | 400 |
| Dec 12, 2025 | 28.40 | 28.43 | 28.40 | 28.43 | 28.43 | -2.09% | 353 |
| Dec 11, 2025 | 28.57 | 29.03 | 28.57 | 29.03 | 28.79 | -0.55% | 472 |
| Dec 10, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 28.94 | -0.21% | 6 |
| Dec 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.00 | 2.03% | 121 |
| Dec 8, 2025 | 28.56 | 28.67 | 28.56 | 28.67 | 28.43 | 1.33% | 102 |
| Dec 5, 2025 | 28.70 | 28.70 | 28.30 | 28.30 | 28.05 | -2.52% | 230 |
| Dec 4, 2025 | 28.95 | 29.03 | 28.95 | 29.03 | 28.78 | -0.46% | 170 |
| Dec 3, 2025 | 28.91 | 29.16 | 28.91 | 29.16 | 28.91 | 1.78% | 458 |
| Dec 2, 2025 | 28.74 | 28.86 | 28.65 | 28.65 | 28.41 | 4.94% | 2,969 |
| Dec 1, 2025 | 27.46 | 27.46 | 27.13 | 27.30 | 27.07 | -4.39% | 2,653 |
| Nov 28, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.31 | 0.85% | 204 |
| Nov 26, 2025 | 27.70 | 28.32 | 27.70 | 28.32 | 28.07 | 2.10% | 1,240 |
| Nov 25, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.50 | -1.51% | 65 |
| Nov 24, 2025 | 27.35 | 28.16 | 27.35 | 28.16 | 27.92 | 4.07% | 415 |
| Nov 21, 2025 | 27.02 | 27.06 | 27.02 | 27.06 | 26.83 | -1.63% | 172 |
| Nov 20, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.27 | -2.52% | 37 |
| Nov 19, 2025 | 28.14 | 28.22 | 28.06 | 28.22 | 27.98 | -2.61% | 291 |
| Nov 18, 2025 | 28.93 | 28.97 | 28.93 | 28.97 | 28.73 | 0.87% | 162 |
| Nov 17, 2025 | 29.23 | 29.23 | 28.72 | 28.72 | 28.48 | -1.83% | 6,905 |
| Nov 14, 2025 | 29.56 | 29.56 | 29.26 | 29.26 | 29.01 | -2.66% | 712 |
| Nov 13, 2025 | 30.95 | 30.95 | 30.06 | 30.06 | 29.80 | -2.05% | 1,422 |
| Nov 12, 2025 | 30.75 | 30.81 | 30.66 | 30.69 | 30.42 | -0.73% | 3,119 |
| Nov 11, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.65 | -1.64% | 2 |
| Nov 10, 2025 | 31.30 | 31.43 | 31.30 | 31.43 | 31.16 | 1.43% | 735 |
| Nov 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.72 | 1.72% | 43 |
| Nov 6, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.20 | -1.61% | 3 |
| Nov 5, 2025 | 30.90 | 30.96 | 30.83 | 30.96 | 30.69 | 2.09% | 3,900 |
| Nov 4, 2025 | 31.10 | 31.15 | 30.18 | 30.32 | 30.06 | -3.50% | 2,169 |
| Nov 3, 2025 | 31.31 | 31.56 | 31.31 | 31.42 | 31.15 | -1.92% | 919 |
| Oct 31, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.76 | 1.74% | 30 |
| Oct 30, 2025 | 31.72 | 31.72 | 31.49 | 31.49 | 31.22 | -2.04% | 496 |
| Oct 29, 2025 | 32.19 | 32.19 | 32.14 | 32.14 | 31.87 | -1.48% | 145 |
| Oct 28, 2025 | 32.78 | 32.85 | 32.63 | 32.63 | 32.35 | -0.31% | 863 |
| Oct 27, 2025 | 32.68 | 32.83 | 32.68 | 32.73 | 32.45 | 2.54% | 1,211 |
| Oct 24, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.64 | 0.61% | - |
| Oct 23, 2025 | 31.61 | 31.72 | 31.61 | 31.72 | 31.45 | 1.12% | 173 |
| Oct 22, 2025 | 31.33 | 31.41 | 31.33 | 31.37 | 31.10 | -1.78% | 1,997 |
| Oct 21, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.66 | 0.28% | 89 |
| Oct 20, 2025 | 31.80 | 31.89 | 31.80 | 31.85 | 31.58 | 2.54% | 4,088 |
| Oct 17, 2025 | 31.00 | 31.12 | 30.88 | 31.06 | 30.79 | -0.85% | 5,862 |
| Oct 16, 2025 | 31.47 | 31.47 | 31.27 | 31.33 | 31.06 | -2.00% | 2,840 |
| Oct 15, 2025 | 32.00 | 32.02 | 31.97 | 31.97 | 31.69 | -0.53% | 1,501 |
| Oct 14, 2025 | 31.87 | 32.15 | 31.86 | 32.14 | 31.86 | -1.48% | 5,102 |
| Oct 13, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.34 | -0.16% | 9,496 |
| Oct 10, 2025 | 33.12 | 33.12 | 32.67 | 32.67 | 32.39 | -1.11% | 313 |