Skip to main content
Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)
BATS: CBTY · Real-Time Price · USD
22.67
-0.39 (-1.67%)
At close: Dec 5, 2025, 4:00 PM EST
22.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CBTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.9823.0622.9723.0623.06-0.42%1,733
Dec 3, 202523.0423.1923.0423.1623.160.95%3,110
Dec 2, 202522.8523.0822.8522.9422.942.99%3,784
Dec 1, 202522.3722.3722.1522.2722.27-2.63%16,566
Nov 28, 202522.8722.8722.8722.8722.870.32%23
Nov 26, 202522.5922.8222.5922.8022.801.07%2,300
Nov 25, 202522.5222.5622.5222.5622.56-0.93%222
Nov 24, 202522.4522.7722.4522.7722.772.25%3,214
Nov 21, 202522.1522.3522.0922.2722.27-0.84%15,683
Nov 20, 202522.8722.8722.4622.4622.46-1.50%2,518
Nov 19, 202522.9622.9622.7822.8022.80-1.76%4,708
Nov 18, 202523.2223.2223.1623.2123.210.73%392
Nov 17, 202523.3923.3923.0423.0423.04-1.37%4,014
Nov 14, 202523.3623.3623.3623.3623.36-1.90%156
Nov 13, 202524.2924.2923.8123.8123.81-1.69%13,967
Nov 12, 202524.5624.5624.2224.2224.22-0.68%252
Nov 11, 202524.4324.4324.3924.3924.39-1.57%111
Nov 10, 202524.7024.7824.7024.7824.781.06%140
Nov 7, 202524.5224.5224.5224.5224.521.52%41
Nov 6, 202524.0824.1824.0824.1524.15-1.39%2,244
Nov 5, 202524.4724.4924.4524.4924.491.47%4,192
Nov 4, 202524.1424.1424.1424.1424.14-2.87%106
Nov 3, 202524.8424.8524.8424.8524.85-1.63%193
Oct 31, 202525.2625.2625.2625.2625.261.74%-
Oct 30, 202524.9824.9824.8324.8324.83-2.00%1,795
Oct 29, 202525.3425.3425.3425.3425.34-1.55%100
Oct 28, 202525.8325.8725.7425.7425.74-0.43%246
Oct 27, 202525.9325.9325.8525.8525.852.00%689
Oct 24, 202525.3525.3525.3525.3525.350.08%217
Oct 23, 202525.3025.4325.3025.3325.331.17%2,735
Oct 22, 202525.0625.0625.0025.0325.03-1.77%5,362
Oct 21, 202525.4925.4925.4925.4925.490.37%41
Oct 20, 202525.4425.4625.3825.3925.391.78%563
Oct 17, 202524.8324.9724.5224.9524.95-0.85%4,683
Oct 16, 202525.4125.4225.0625.1625.16-1.18%14,111
Oct 15, 202525.5325.5825.3925.4625.46-0.81%20,797
Oct 14, 202525.3025.7325.2225.6725.67-1.28%75,589
Oct 13, 202525.8826.0525.7826.0026.00-0.57%43,250
Oct 10, 202526.6926.7226.1226.1526.15-1.20%35,331
Oct 9, 202526.6326.6326.4026.4726.47-0.92%5,064
Oct 8, 202526.6826.7326.6026.7226.720.54%1,592
Oct 7, 202526.7126.7126.5026.5726.57-1.65%5,246
Oct 6, 202527.0827.0827.0227.0227.020.63%1,285
Oct 3, 202526.9926.9926.7526.8526.850.72%705
Oct 2, 202526.4726.6726.3926.6626.651.62%2,825
Oct 1, 202526.2626.2626.2326.2326.231.44%462
Sep 30, 202525.7425.8625.7225.8625.860.04%883
Sep 29, 202525.7025.8525.6925.8525.852.40%1,309
Sep 26, 202525.2325.2525.2325.2425.240.02%840
Sep 25, 202525.5525.5525.2125.2425.24-1.95%8,197
Sep 24, 202525.7325.7725.6925.7425.740.82%1,554
Sep 23, 202525.7225.7225.5325.5325.53-0.32%4,959
Sep 22, 202525.7625.7625.6125.6125.61-1.38%2,932
Sep 19, 202526.1526.1725.9725.9725.97-1.17%4,738
Sep 18, 202526.3426.3426.2826.2826.280.93%3,296
Sep 17, 202526.0226.0426.0226.0326.03-0.57%1,730
Sep 16, 202525.9526.1825.9526.1826.180.63%2,683
Sep 15, 202525.9526.0525.9326.0226.02-0.68%2,452
Sep 12, 202526.2026.2026.2026.2026.200.92%559
Sep 11, 202525.9725.9925.9625.9625.960.66%6,008
Sep 10, 202525.8925.8925.7925.7925.791.05%1,737
Sep 9, 202525.6925.6925.4725.5225.52-0.47%4,896
Sep 8, 202525.6125.6825.6025.6425.640.45%8,996
Sep 5, 202525.6425.6425.4425.5325.530.87%2,094
Sep 4, 202525.4025.4225.2725.3125.30-1.16%4,630
Sep 3, 202525.4525.6025.4525.6025.600.67%2,319
Sep 2, 202525.4525.4925.3525.4325.431.46%3,709
Aug 29, 202525.3025.3025.0625.0625.06-1.68%1,031
Aug 28, 202525.6725.6825.4925.4925.49-0.04%11,916
Aug 27, 202525.4225.5725.4225.5025.500.55%13,030
Aug 26, 202525.3525.3625.2025.3625.360.01%7,807
Aug 25, 202525.4725.5425.3625.3625.36-2.33%4,297
Aug 22, 202525.9426.0125.9425.9625.961.92%1,892
Aug 21, 202525.5725.5725.4525.4825.47-0.89%2,461
Aug 20, 202525.6225.7225.5025.7125.700.63%2,455
Aug 19, 202525.7725.7725.5225.5425.54-1.49%3,664
Aug 18, 202525.9525.9625.8925.9325.93-0.05%1,704
Aug 15, 202526.0726.0725.9225.9425.94-0.41%714
Aug 14, 202526.1126.1826.0326.0526.05-2.00%8,645
Aug 13, 202526.4226.5826.4226.5826.581.33%1,850
Aug 12, 202526.1426.2826.1426.2326.230.26%732
Aug 11, 202526.3226.3226.1626.1626.161.03%2,806
Aug 8, 202525.9725.9725.8925.9025.90-0.42%3,234
Aug 7, 202525.8826.0025.8826.0026.000.93%14,340
Aug 6, 202525.7725.7725.7625.7625.760.80%3,087
Aug 5, 202525.4625.6025.4625.5625.56-0.28%4,621
Aug 4, 202525.5425.7725.5425.6325.630.75%8,577
Aug 1, 202525.6825.7125.4325.4425.44-1.66%23,362
Jul 31, 202526.0926.4025.8725.8725.870.08%138,956
Jul 30, 202525.9826.0025.7825.8525.85-0.46%4,518
Jul 29, 202526.1026.1125.9025.9725.97-8,982
Jul 28, 202526.0526.0525.9425.9725.970.66%14,187
Jul 25, 202525.7825.8325.6525.8025.80-0.96%10,439
Jul 24, 202526.0526.1325.9926.0526.050.31%8,161
Jul 23, 202525.9626.0225.8725.9725.97-0.35%4,020
Jul 22, 202526.0826.1525.9326.0626.060.81%15,142
Jul 21, 202526.0226.0625.7725.8525.85-0.20%6,865
Jul 18, 202526.0726.0725.8725.9025.90-0.66%4,530
Jul 17, 202526.0526.1926.0526.0726.07-0.09%742
Jul 16, 202526.0526.1526.0426.1026.101.18%7,939