Calamos Bitcoin 80 Series Structured Alt Protection ETF - October (CBTO)
BATS: CBTO · Real-Time Price · USD
20.17
-0.11 (-0.55%)
Mar 6, 2026, 11:24 AM EST - Market open
CBTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.36 | 20.36 | 20.26 | 20.28 | 20.28 | -0.58% | 7,091 |
| Mar 4, 2026 | 20.20 | 20.42 | 20.20 | 20.40 | 20.40 | 1.28% | 16,659 |
| Mar 3, 2026 | 20.06 | 20.16 | 20.06 | 20.14 | 20.14 | -0.08% | 35,764 |
| Mar 2, 2026 | 20.01 | 20.16 | 19.99 | 20.16 | 20.16 | 0.85% | 19,285 |
| Feb 27, 2026 | 20.04 | 20.06 | 19.97 | 19.99 | 19.99 | -0.45% | 11,649 |
| Feb 26, 2026 | 20.04 | 20.11 | 20.04 | 20.08 | 20.08 | -0.32% | 8,886 |
| Feb 25, 2026 | 20.09 | 20.16 | 20.09 | 20.15 | 20.15 | 0.88% | 11,652 |
| Feb 24, 2026 | 19.93 | 19.99 | 19.93 | 19.97 | 19.97 | -0.20% | 7,484 |
| Feb 23, 2026 | 20.08 | 20.08 | 19.97 | 20.01 | 20.01 | -0.57% | 6,811 |
| Feb 20, 2026 | 20.10 | 20.14 | 20.06 | 20.13 | 20.13 | 0.10% | 22,009 |
| Feb 19, 2026 | 20.02 | 20.12 | 20.01 | 20.11 | 20.11 | 0.25% | 5,337 |
| Feb 18, 2026 | 20.11 | 20.16 | 20.06 | 20.06 | 20.06 | -0.47% | 8,106 |
| Feb 17, 2026 | 20.10 | 20.20 | 20.10 | 20.15 | 20.15 | -0.05% | 42,236 |
| Feb 13, 2026 | 20.17 | 20.23 | 20.12 | 20.16 | 20.16 | 0.45% | 4,084 |
| Feb 12, 2026 | 20.16 | 20.17 | 20.05 | 20.07 | 20.07 | -0.59% | 106,141 |
| Feb 11, 2026 | 20.21 | 20.21 | 20.09 | 20.19 | 20.19 | -0.39% | 21,478 |
| Feb 10, 2026 | 20.27 | 20.31 | 20.22 | 20.27 | 20.27 | -0.49% | 14,723 |
| Feb 9, 2026 | 20.24 | 20.38 | 20.23 | 20.37 | 20.37 | 0.33% | 23,029 |
| Feb 6, 2026 | 20.31 | 20.36 | 20.22 | 20.30 | 20.30 | 0.65% | 28,234 |
| Feb 5, 2026 | 20.29 | 20.37 | 20.07 | 20.17 | 20.17 | -1.75% | 292,235 |
| Feb 4, 2026 | 20.59 | 20.69 | 20.50 | 20.53 | 20.53 | -0.58% | 19,738 |
| Feb 3, 2026 | 20.75 | 20.75 | 20.49 | 20.65 | 20.65 | -0.51% | 8,057 |
| Feb 2, 2026 | 20.77 | 20.83 | 20.72 | 20.76 | 20.76 | -1.99% | 43,150 |
| Jan 30, 2026 | 21.11 | 21.19 | 21.02 | 21.18 | 21.18 | -0.20% | 15,643 |
| Jan 29, 2026 | 21.52 | 21.52 | 21.16 | 21.22 | 21.22 | -1.67% | 31,127 |
| Jan 28, 2026 | 21.65 | 21.66 | 21.58 | 21.58 | 21.58 | -0.19% | 2,478 |
| Jan 27, 2026 | 21.52 | 21.62 | 21.45 | 21.62 | 21.62 | 0.65% | 5,640 |
| Jan 26, 2026 | 21.48 | 21.54 | 21.41 | 21.48 | 21.48 | -0.51% | 6,972 |
| Jan 23, 2026 | 21.66 | 21.76 | 21.58 | 21.59 | 21.59 | -0.32% | 4,146 |
| Jan 22, 2026 | 21.65 | 21.68 | 21.60 | 21.66 | 21.66 | 0.05% | 7,013 |
| Jan 21, 2026 | 21.66 | 21.72 | 21.46 | 21.65 | 21.65 | -0.10% | 8,523 |
| Jan 20, 2026 | 21.78 | 21.79 | 21.63 | 21.67 | 21.67 | -2.33% | 4,968 |
| Jan 16, 2026 | 22.28 | 22.28 | 22.09 | 22.19 | 22.19 | 0.01% | 5,970 |
| Jan 15, 2026 | 22.27 | 22.34 | 22.19 | 22.19 | 22.19 | -1.26% | 4,689 |
| Jan 14, 2026 | 22.26 | 22.49 | 22.26 | 22.47 | 22.47 | 1.65% | 10,401 |
| Jan 13, 2026 | 21.90 | 22.11 | 21.90 | 22.11 | 22.11 | 1.59% | 1,302 |
| Jan 12, 2026 | 21.85 | 21.88 | 21.76 | 21.76 | 21.76 | 0.13% | 9,246 |
| Jan 9, 2026 | 21.72 | 21.90 | 21.71 | 21.73 | 21.73 | -0.22% | 2,672 |
| Jan 8, 2026 | 21.71 | 21.84 | 21.71 | 21.78 | 21.78 | -0.27% | 2,909 |
| Jan 7, 2026 | 21.88 | 21.88 | 21.84 | 21.84 | 21.84 | -0.68% | 1,254 |
| Jan 6, 2026 | 22.15 | 22.15 | 21.92 | 21.99 | 21.99 | -0.71% | 8,507 |
| Jan 5, 2026 | 22.05 | 22.21 | 22.05 | 22.15 | 22.15 | 1.97% | 9,136 |
| Jan 2, 2026 | 21.64 | 21.80 | 21.64 | 21.72 | 21.72 | 0.98% | 10,453 |
| Dec 31, 2025 | 21.50 | 21.56 | 21.50 | 21.51 | 21.51 | -0.51% | 6,876 |
| Dec 30, 2025 | 21.57 | 21.69 | 21.55 | 21.62 | 21.62 | 0.65% | 8,708 |
| Dec 29, 2025 | 21.50 | 21.61 | 21.48 | 21.48 | 21.48 | -0.51% | 10,661 |
| Dec 26, 2025 | 21.54 | 21.59 | 21.54 | 21.59 | 21.59 | 0.02% | 6,878 |
| Dec 24, 2025 | 21.59 | 21.63 | 21.55 | 21.59 | 21.59 | -0.90% | 3,661 |
| Dec 23, 2025 | 21.60 | 21.78 | 21.57 | 21.78 | 21.78 | 0.56% | 19,322 |
| Dec 22, 2025 | 21.79 | 21.81 | 21.64 | 21.66 | 21.66 | -0.06% | 4,558 |
| Dec 19, 2025 | 21.76 | 21.76 | 21.61 | 21.67 | 21.67 | 1.08% | 10,899 |
| Dec 18, 2025 | 21.70 | 21.71 | 21.43 | 21.44 | 21.44 | -0.47% | 65,094 |
| Dec 17, 2025 | 21.62 | 21.89 | 21.53 | 21.54 | 21.54 | -0.87% | 15,557 |
| Dec 16, 2025 | 21.66 | 21.86 | 21.63 | 21.73 | 21.73 | 0.79% | 23,409 |
| Dec 15, 2025 | 21.88 | 21.88 | 21.50 | 21.56 | 21.56 | -1.57% | 288,926 |
| Dec 12, 2025 | 21.98 | 22.04 | 21.77 | 21.91 | 21.91 | -1.11% | 132,440 |
| Dec 11, 2025 | 21.95 | 22.17 | 21.88 | 22.15 | 22.10 | -0.44% | 61,119 |
| Dec 10, 2025 | 22.11 | 22.38 | 22.10 | 22.25 | 22.20 | -0.05% | 38,926 |
| Dec 9, 2025 | 21.96 | 22.38 | 21.96 | 22.26 | 22.21 | 1.00% | 112,351 |
| Dec 8, 2025 | 22.05 | 22.05 | 21.91 | 22.04 | 21.99 | 0.61% | 29,965 |
| Dec 5, 2025 | 21.97 | 21.99 | 21.81 | 21.91 | 21.86 | -1.17% | 36,315 |
| Dec 4, 2025 | 22.24 | 22.24 | 22.13 | 22.17 | 22.12 | -0.47% | 37,751 |
| Dec 3, 2025 | 22.21 | 22.28 | 22.13 | 22.27 | 22.22 | 0.88% | 225,620 |
| Dec 2, 2025 | 21.81 | 22.21 | 21.80 | 22.08 | 22.03 | 2.01% | 18,757 |
| Dec 1, 2025 | 21.58 | 21.67 | 21.40 | 21.64 | 21.59 | -1.81% | 92,378 |
| Nov 28, 2025 | 22.12 | 22.16 | 22.00 | 22.04 | 21.99 | 0.29% | 10,793 |
| Nov 26, 2025 | 21.73 | 22.05 | 21.73 | 21.98 | 21.93 | 0.92% | 102,170 |
| Nov 25, 2025 | 21.80 | 21.86 | 21.70 | 21.78 | 21.73 | -0.89% | 12,709 |
| Nov 24, 2025 | 21.72 | 22.00 | 21.69 | 21.97 | 21.92 | 1.39% | 96,959 |
| Nov 21, 2025 | 21.53 | 21.72 | 21.48 | 21.67 | 21.62 | -0.17% | 66,582 |
| Nov 20, 2025 | 22.14 | 22.15 | 21.68 | 21.71 | 21.66 | -1.30% | 6,146 |
| Nov 19, 2025 | 22.12 | 22.15 | 21.91 | 21.99 | 21.95 | -1.09% | 16,740 |
| Nov 18, 2025 | 22.15 | 22.33 | 22.11 | 22.24 | 22.19 | 0.50% | 13,062 |
| Nov 17, 2025 | 22.40 | 22.42 | 22.12 | 22.13 | 22.08 | -1.10% | 6,187 |
| Nov 14, 2025 | 22.50 | 22.65 | 22.37 | 22.37 | 22.32 | -1.41% | 20,097 |
| Nov 13, 2025 | 23.10 | 23.13 | 22.69 | 22.69 | 22.64 | -1.42% | 17,545 |
| Nov 12, 2025 | 23.26 | 23.26 | 23.00 | 23.02 | 22.97 | -0.57% | 1,828 |
| Nov 11, 2025 | 23.26 | 23.26 | 23.09 | 23.15 | 23.10 | -1.22% | 1,342 |
| Nov 10, 2025 | 23.37 | 23.49 | 23.36 | 23.43 | 23.38 | 0.83% | 3,624 |
| Nov 7, 2025 | 22.92 | 23.24 | 22.92 | 23.24 | 23.19 | 1.22% | 44,358 |
| Nov 6, 2025 | 23.07 | 23.11 | 22.94 | 22.96 | 22.91 | -1.09% | 3,499 |
| Nov 5, 2025 | 23.19 | 23.29 | 23.16 | 23.22 | 23.16 | 1.04% | 30,269 |
| Nov 4, 2025 | 23.24 | 23.28 | 22.90 | 22.98 | 22.93 | -2.35% | 5,057 |
| Nov 3, 2025 | 23.65 | 23.65 | 23.42 | 23.53 | 23.48 | -1.26% | 14,734 |
| Oct 31, 2025 | 23.85 | 23.90 | 23.81 | 23.83 | 23.78 | 1.54% | 1,390 |
| Oct 30, 2025 | 23.65 | 23.65 | 23.47 | 23.47 | 23.42 | -1.63% | 24,689 |
| Oct 29, 2025 | 24.15 | 24.15 | 23.83 | 23.86 | 23.81 | -1.66% | 6,375 |
| Oct 28, 2025 | 24.37 | 24.42 | 24.22 | 24.26 | 24.21 | -0.37% | 4,667 |
| Oct 27, 2025 | 24.40 | 24.41 | 24.34 | 24.35 | 24.30 | 1.54% | 3,548 |
| Oct 24, 2025 | 24.08 | 24.08 | 23.96 | 23.98 | 23.93 | 0.08% | 1,754 |
| Oct 23, 2025 | 23.87 | 24.05 | 23.87 | 23.96 | 23.91 | 0.95% | 3,361 |
| Oct 22, 2025 | 23.74 | 23.81 | 23.74 | 23.74 | 23.68 | -1.39% | 13,594 |
| Oct 21, 2025 | 23.81 | 24.23 | 23.81 | 24.07 | 24.02 | 0.02% | 1,678 |
| Oct 20, 2025 | 24.08 | 24.08 | 23.99 | 24.07 | 24.01 | 1.71% | 5,278 |
| Oct 17, 2025 | 23.56 | 23.68 | 23.56 | 23.66 | 23.61 | -0.63% | 11,535 |
| Oct 16, 2025 | 24.00 | 24.01 | 23.79 | 23.81 | 23.76 | -1.11% | 25,350 |
| Oct 15, 2025 | 24.06 | 24.15 | 24.02 | 24.08 | 24.02 | -0.70% | 3,238 |
| Oct 14, 2025 | 24.00 | 24.31 | 23.92 | 24.25 | 24.19 | -1.00% | 12,248 |
| Oct 13, 2025 | 24.38 | 24.50 | 24.32 | 24.49 | 24.44 | -0.24% | 23,540 |
| Oct 10, 2025 | 24.88 | 24.88 | 24.55 | 24.55 | 24.50 | -1.33% | 4,250 |