Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF (CBTL)

BATS: CBTL · Real-Time Price · USD

18.62

-0.04 (-0.24%)

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

18.62

0.00 (0.00%)

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

CBTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.62	18.64	18.61	18.62	18.62	-0.24%	2,200
Apr 27, 2026	18.76	18.79	18.66	18.66	18.66	-0.47%	6,096
Apr 24, 2026	18.82	18.82	18.75	18.75	18.75	-0.10%	3,337
Apr 23, 2026	18.77	18.85	18.74	18.77	18.77	-0.64%	3,318
Apr 22, 2026	18.84	18.93	18.84	18.89	18.89	1.92%	5,861
Apr 21, 2026	18.63	18.66	18.54	18.54	18.54	-0.63%	2,293
Apr 20, 2026	18.56	18.65	18.56	18.65	18.65	-0.58%	829
Apr 17, 2026	18.68	18.84	18.68	18.76	18.76	0.97%	6,699
Apr 16, 2026	18.54	18.58	18.48	18.58	18.58	0.14%	6,092
Apr 15, 2026	18.49	18.56	18.46	18.56	18.55	0.35%	3,298
Apr 14, 2026	18.54	18.63	18.49	18.49	18.49	0.29%	3,159
Apr 13, 2026	18.28	18.44	18.28	18.44	18.44	0.17%	1,903
Apr 10, 2026	18.35	18.43	18.35	18.41	18.41	0.29%	4,120
Apr 9, 2026	18.27	18.38	18.26	18.35	18.35	0.48%	3,161
Apr 8, 2026	18.35	18.35	18.27	18.27	18.27	0.65%	6,252
Apr 7, 2026	18.15	18.15	18.15	18.15	18.15	-0.32%	340
Apr 6, 2026	18.19	18.21	18.19	18.21	18.21	1.34%	879
Apr 2, 2026	17.92	17.99	17.92	17.96	17.96	-0.59%	1,445
Apr 1, 2026	18.06	18.09	18.06	18.07	18.07	0.07%	5,674
Mar 31, 2026	18.06	18.06	18.06	18.06	18.06	0.52%	162
Mar 30, 2026	18.09	18.09	17.96	17.96	17.96	0.13%	3,337
Mar 27, 2026	18.01	18.01	17.94	17.94	17.94	-1.42%	278
Mar 26, 2026	18.19	18.24	18.19	18.20	18.20	-1.24%	4,359
Mar 25, 2026	18.43	18.43	18.43	18.43	18.43	0.84%	4
Mar 24, 2026	18.26	18.28	18.26	18.28	18.28	-0.73%	110
Mar 23, 2026	18.46	18.46	18.41	18.41	18.41	0.04%	809
Mar 20, 2026	18.40	18.40	18.40	18.40	18.40	-0.11%	188
Mar 19, 2026	18.33	18.42	18.31	18.42	18.42	-0.38%	553
Mar 18, 2026	18.50	18.50	18.50	18.50	18.50	-2.03%	263
Mar 17, 2026	18.87	18.89	18.84	18.88	18.88	0.24%	4,685
Mar 16, 2026	18.76	18.83	18.76	18.83	18.83	1.50%	598
Mar 13, 2026	18.76	18.80	18.56	18.56	18.56	0.38%	1,453
Mar 12, 2026	18.48	18.50	18.48	18.48	18.48	-0.11%	313
Mar 11, 2026	18.53	18.53	18.47	18.51	18.51	0.30%	2,460
Mar 10, 2026	18.45	18.45	18.45	18.45	18.45	0.46%	7
Mar 9, 2026	18.38	18.40	18.36	18.37	18.37	0.42%	1,743
Mar 6, 2026	18.35	18.35	18.29	18.29	18.29	-1.61%	249
Mar 5, 2026	18.59	18.59	18.58	18.59	18.59	-1.14%	244
Mar 4, 2026	18.68	18.80	18.68	18.80	18.80	2.84%	1,579
Mar 3, 2026	18.15	18.28	18.15	18.28	18.28	-0.51%	941
Mar 2, 2026	18.10	18.39	18.10	18.38	18.38	1.98%	3,305
Feb 27, 2026	18.03	18.03	18.02	18.02	18.02	-1.02%	135
Feb 26, 2026	18.21	18.21	18.21	18.21	18.21	-1.03%	4
Feb 25, 2026	18.16	18.40	18.15	18.40	18.40	2.42%	947
Feb 24, 2026	17.91	17.96	17.91	17.96	17.96	-0.09%	1,027
Feb 23, 2026	18.03	18.03	17.98	17.98	17.98	-1.53%	27,414
Feb 20, 2026	18.26	18.26	18.26	18.26	18.26	0.19%	118
Feb 19, 2026	18.22	18.22	18.22	18.22	18.22	0.36%	127
Feb 18, 2026	18.16	18.16	18.16	18.16	18.16	-0.77%	100
Feb 17, 2026	18.30	18.30	18.29	18.30	18.30	-0.64%	841
Feb 13, 2026	18.30	18.41	18.30	18.41	18.41	1.73%	1,479
Feb 12, 2026	18.16	18.16	18.10	18.10	18.10	-1.28%	657
Feb 11, 2026	18.27	18.34	18.25	18.34	18.34	-0.71%	2,393
Feb 10, 2026	18.50	18.50	18.46	18.47	18.47	-0.96%	972
Feb 9, 2026	18.58	18.65	18.58	18.65	18.65	0.11%	394
Feb 6, 2026	18.51	18.63	18.49	18.63	18.63	2.52%	3,787
Feb 5, 2026	18.49	18.50	18.17	18.17	18.17	-4.09%	3,942
Feb 4, 2026	18.97	18.97	18.90	18.94	18.94	-1.63%	1,318
Feb 3, 2026	19.42	19.42	19.07	19.26	19.26	-1.04%	5,272
Feb 2, 2026	19.48	19.54	19.44	19.46	19.46	-3.34%	2,722
Jan 30, 2026	20.00	20.13	20.00	20.13	20.13	-0.30%	1,903
Jan 29, 2026	20.29	20.40	20.19	20.19	20.19	-3.81%	3,729
Jan 28, 2026	21.04	21.09	20.99	20.99	20.99	-0.17%	4,600
Jan 27, 2026	20.72	21.03	20.72	21.03	21.03	1.36%	5,105
Jan 26, 2026	20.94	20.94	20.72	20.75	20.75	-1.46%	3,786
Jan 23, 2026	20.97	21.09	20.97	21.05	21.05	0.03%	1,029
Jan 22, 2026	21.03	21.11	20.97	21.05	21.05	-0.59%	9,191
Jan 21, 2026	21.19	21.19	20.85	21.17	21.17	0.35%	609
Jan 20, 2026	21.23	21.26	21.10	21.10	21.10	-4.35%	2,632
Jan 16, 2026	22.07	22.07	22.05	22.06	22.06	0.05%	939
Jan 15, 2026	22.24	22.26	22.05	22.05	22.05	-1.95%	2,331
Jan 14, 2026	22.28	22.51	22.28	22.49	22.49	2.62%	7,625
Jan 13, 2026	21.55	21.96	21.55	21.91	21.91	2.20%	2,159
Jan 12, 2026	21.34	21.54	21.34	21.44	21.44	0.88%	2,852
Jan 9, 2026	21.21	21.43	21.21	21.25	21.25	-0.51%	3,394
Jan 8, 2026	21.28	21.39	21.28	21.36	21.36	0.04%	35,711
Jan 7, 2026	21.53	21.54	21.35	21.35	21.35	-1.15%	2,902
Jan 6, 2026	21.62	21.62	21.60	21.60	21.60	-1.28%	5,433
Jan 5, 2026	21.73	21.97	21.73	21.88	21.88	3.35%	3,555
Jan 2, 2026	21.35	21.35	21.17	21.17	21.17	1.55%	1,945
Dec 31, 2025	20.87	20.87	20.84	20.85	20.85	-0.26%	1,652
Dec 30, 2025	21.06	21.06	20.90	20.90	20.90	0.45%	1,218
Dec 29, 2025	20.90	20.90	20.81	20.81	20.81	-0.35%	1,857
Dec 26, 2025	21.03	21.03	20.81	20.88	20.88	-0.24%	1,258
Dec 24, 2025	20.83	20.94	20.78	20.93	20.93	0.08%	19,217
Dec 23, 2025	20.81	20.97	20.81	20.91	20.91	-1.41%	4,182
Dec 22, 2025	21.51	21.51	21.21	21.21	21.01	0.07%	3,859
Dec 19, 2025	21.23	21.35	21.12	21.20	20.99	1.98%	42,634
Dec 18, 2025	21.26	21.28	20.79	20.79	20.59	-0.74%	3,091
Dec 17, 2025	21.27	21.28	20.94	20.94	20.74	-1.19%	1,660
Dec 16, 2025	21.20	21.20	21.19	21.19	20.99	1.27%	827
Dec 15, 2025	20.93	20.93	20.93	20.93	20.73	-2.75%	84
Dec 12, 2025	21.52	21.52	21.52	21.52	21.31	-1.25%	125
Dec 11, 2025	21.61	21.79	21.61	21.79	21.58	-0.60%	1,200
Dec 10, 2025	21.83	21.93	21.83	21.93	21.71	-0.23%	334
Dec 9, 2025	22.00	22.10	21.98	21.98	21.76	1.59%	3,869
Dec 8, 2025	21.63	21.63	21.63	21.63	21.42	0.94%	294
Dec 5, 2025	21.53	21.53	21.43	21.43	21.22	-2.07%	761
Dec 4, 2025	21.79	21.88	21.79	21.88	21.67	-0.41%	207
Dec 3, 2025	21.92	21.97	21.90	21.97	21.76	1.21%	1,285