Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)
BATS: CBTY · Real-Time Price · USD
20.26
+0.33 (1.66%)
Mar 4, 2026, 4:00 PM EST - Market closed
CBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.11 | 20.32 | 20.11 | 20.26 | 20.26 | 1.66% | 3,484 |
| Mar 3, 2026 | 19.85 | 19.97 | 19.85 | 19.93 | 19.93 | -0.25% | 5,043 |
| Mar 2, 2026 | 19.73 | 19.98 | 19.73 | 19.98 | 19.98 | 1.16% | 4,397 |
| Feb 27, 2026 | 19.77 | 19.81 | 19.74 | 19.75 | 19.75 | -0.52% | 548 |
| Feb 26, 2026 | 19.93 | 19.93 | 19.85 | 19.85 | 19.85 | -0.71% | 7,444 |
| Feb 25, 2026 | 19.87 | 20.00 | 19.87 | 20.00 | 20.00 | 1.32% | 4,293 |
| Feb 24, 2026 | 19.72 | 19.75 | 19.72 | 19.74 | 19.73 | -0.18% | 2,339 |
| Feb 23, 2026 | 19.81 | 19.81 | 19.75 | 19.77 | 19.77 | -0.50% | 7,120 |
| Feb 20, 2026 | 19.91 | 19.91 | 19.87 | 19.87 | 19.87 | -0.07% | 2,081 |
| Feb 19, 2026 | 19.89 | 19.89 | 19.88 | 19.88 | 19.88 | 0.27% | 830 |
| Feb 18, 2026 | 19.95 | 19.96 | 19.83 | 19.83 | 19.83 | -0.60% | 12,045 |
| Feb 17, 2026 | 19.92 | 19.98 | 19.91 | 19.95 | 19.95 | -0.28% | 15,163 |
| Feb 13, 2026 | 19.99 | 20.04 | 19.99 | 20.01 | 20.01 | 0.99% | 1,784 |
| Feb 12, 2026 | 19.94 | 19.98 | 19.81 | 19.81 | 19.81 | -0.70% | 6,901 |
| Feb 11, 2026 | 19.95 | 19.98 | 19.93 | 19.95 | 19.95 | -0.60% | 5,268 |
| Feb 10, 2026 | 20.09 | 20.10 | 20.07 | 20.07 | 20.07 | -0.50% | 784 |
| Feb 9, 2026 | 20.11 | 20.19 | 20.10 | 20.17 | 20.17 | 0.15% | 5,631 |
| Feb 6, 2026 | 20.18 | 20.22 | 20.09 | 20.14 | 20.14 | 0.95% | 8,667 |
| Feb 5, 2026 | 20.21 | 20.21 | 19.95 | 19.95 | 19.95 | -2.54% | 22,851 |
| Feb 4, 2026 | 20.52 | 20.52 | 20.39 | 20.47 | 20.47 | -0.78% | 5,226 |
| Feb 3, 2026 | 20.81 | 20.81 | 20.39 | 20.63 | 20.63 | -0.53% | 5,150 |
| Feb 2, 2026 | 20.68 | 20.85 | 20.68 | 20.74 | 20.74 | -2.72% | 8,135 |
| Jan 30, 2026 | 21.27 | 21.39 | 21.14 | 21.32 | 21.32 | -0.47% | 12,260 |
| Jan 29, 2026 | 21.81 | 21.81 | 21.34 | 21.42 | 21.42 | -2.54% | 16,610 |
| Jan 28, 2026 | 21.98 | 22.07 | 21.95 | 21.98 | 21.98 | -0.03% | 1,459 |
| Jan 27, 2026 | 21.82 | 21.99 | 21.77 | 21.99 | 21.99 | 1.09% | 2,057 |
| Jan 26, 2026 | 21.75 | 21.92 | 21.74 | 21.75 | 21.75 | -1.26% | 9,626 |
| Jan 23, 2026 | 21.95 | 22.23 | 21.95 | 22.03 | 22.03 | 0.03% | 7,986 |
| Jan 22, 2026 | 22.03 | 22.10 | 21.96 | 22.02 | 22.02 | -0.45% | 7,872 |
| Jan 21, 2026 | 22.13 | 22.23 | 22.06 | 22.12 | 22.12 | 0.01% | 15,951 |
| Jan 20, 2026 | 22.26 | 22.26 | 22.12 | 22.12 | 22.12 | -3.55% | 305 |
| Jan 16, 2026 | 22.94 | 22.94 | 22.83 | 22.93 | 22.93 | -0.06% | 887 |
| Jan 15, 2026 | 23.18 | 23.18 | 22.92 | 22.94 | 22.94 | -1.56% | 10,111 |
| Jan 14, 2026 | 23.18 | 23.32 | 23.16 | 23.31 | 23.31 | 2.25% | 6,678 |
| Jan 13, 2026 | 22.46 | 22.79 | 22.46 | 22.79 | 22.79 | 1.76% | 1,777 |
| Jan 12, 2026 | 22.44 | 22.44 | 22.37 | 22.40 | 22.40 | 0.62% | 10,224 |
| Jan 9, 2026 | 22.43 | 22.43 | 22.26 | 22.26 | 22.26 | -0.38% | 21,778 |
| Jan 8, 2026 | 22.27 | 22.39 | 22.20 | 22.35 | 22.35 | -0.24% | 15,143 |
| Jan 7, 2026 | 22.49 | 22.49 | 22.38 | 22.40 | 22.40 | -0.82% | 8,918 |
| Jan 6, 2026 | 22.81 | 22.82 | 22.57 | 22.59 | 22.59 | -1.12% | 479 |
| Jan 5, 2026 | 22.78 | 22.94 | 22.78 | 22.84 | 22.84 | 2.79% | 717 |
| Jan 2, 2026 | 22.29 | 22.38 | 22.22 | 22.22 | 22.22 | 1.13% | 23,511 |
| Dec 31, 2025 | 22.09 | 22.09 | 21.97 | 21.97 | 21.97 | -0.05% | 209,084 |
| Dec 30, 2025 | 22.00 | 22.15 | 21.98 | 21.98 | 21.98 | 0.23% | 18,498 |
| Dec 29, 2025 | 21.95 | 22.02 | 21.93 | 21.93 | 21.93 | -0.34% | 22,582 |
| Dec 26, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.00 | 0.10% | 629 |
| Dec 24, 2025 | 22.02 | 22.02 | 21.98 | 21.98 | 21.98 | -0.57% | 496 |
| Dec 23, 2025 | 22.05 | 22.11 | 22.04 | 22.11 | 22.11 | -0.10% | 8,099 |
| Dec 22, 2025 | 22.31 | 22.31 | 22.09 | 22.13 | 22.13 | -0.17% | 3,368 |
| Dec 19, 2025 | 22.17 | 22.19 | 22.03 | 22.17 | 22.17 | 1.75% | 57,552 |
| Dec 18, 2025 | 22.19 | 22.19 | 21.79 | 21.79 | 21.79 | -0.62% | 4,709 |
| Dec 17, 2025 | 22.10 | 22.10 | 21.92 | 21.92 | 21.92 | -0.98% | 562 |
| Dec 16, 2025 | 22.10 | 22.14 | 22.10 | 22.14 | 22.14 | 1.10% | 111 |
| Dec 15, 2025 | 22.35 | 22.35 | 21.88 | 21.90 | 21.90 | -2.36% | 2,708 |
| Dec 12, 2025 | 22.71 | 22.71 | 22.42 | 22.43 | 22.43 | -2.37% | 686 |
| Dec 11, 2025 | 22.86 | 22.97 | 22.84 | 22.97 | 22.65 | -0.53% | 2,263 |
| Dec 10, 2025 | 23.25 | 23.25 | 23.10 | 23.10 | 22.77 | -0.19% | 2,200 |
| Dec 9, 2025 | 22.82 | 23.26 | 22.82 | 23.14 | 22.81 | 1.34% | 1,177 |
| Dec 8, 2025 | 22.78 | 22.83 | 22.78 | 22.83 | 22.51 | 0.71% | 4,055 |
| Dec 5, 2025 | 22.71 | 22.71 | 22.67 | 22.67 | 22.36 | -1.67% | 514 |
| Dec 4, 2025 | 22.98 | 23.06 | 22.97 | 23.06 | 22.74 | -0.42% | 1,733 |
| Dec 3, 2025 | 23.04 | 23.19 | 23.04 | 23.16 | 22.83 | 0.95% | 3,110 |
| Dec 2, 2025 | 22.85 | 23.08 | 22.85 | 22.94 | 22.62 | 2.99% | 3,784 |
| Dec 1, 2025 | 22.37 | 22.37 | 22.15 | 22.27 | 21.96 | -2.63% | 16,566 |
| Nov 28, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.55 | 0.32% | 23 |
| Nov 26, 2025 | 22.59 | 22.82 | 22.59 | 22.80 | 22.48 | 1.07% | 2,300 |
| Nov 25, 2025 | 22.52 | 22.56 | 22.52 | 22.56 | 22.24 | -0.93% | 222 |
| Nov 24, 2025 | 22.45 | 22.77 | 22.45 | 22.77 | 22.45 | 2.25% | 3,214 |
| Nov 21, 2025 | 22.15 | 22.35 | 22.09 | 22.27 | 21.95 | -0.84% | 15,683 |
| Nov 20, 2025 | 22.87 | 22.87 | 22.46 | 22.46 | 22.14 | -1.50% | 2,518 |
| Nov 19, 2025 | 22.96 | 22.96 | 22.78 | 22.80 | 22.48 | -1.76% | 4,708 |
| Nov 18, 2025 | 23.22 | 23.22 | 23.16 | 23.21 | 22.88 | 0.73% | 392 |
| Nov 17, 2025 | 23.39 | 23.39 | 23.04 | 23.04 | 22.72 | -1.37% | 4,014 |
| Nov 14, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.03 | -1.90% | 156 |
| Nov 13, 2025 | 24.29 | 24.29 | 23.81 | 23.81 | 23.48 | -1.69% | 13,967 |
| Nov 12, 2025 | 24.56 | 24.56 | 24.22 | 24.22 | 23.88 | -0.68% | 252 |
| Nov 11, 2025 | 24.43 | 24.43 | 24.39 | 24.39 | 24.05 | -1.57% | 111 |
| Nov 10, 2025 | 24.70 | 24.78 | 24.70 | 24.78 | 24.43 | 1.06% | 140 |
| Nov 7, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.17 | 1.52% | 41 |
| Nov 6, 2025 | 24.08 | 24.18 | 24.08 | 24.15 | 23.81 | -1.39% | 2,244 |
| Nov 5, 2025 | 24.47 | 24.49 | 24.45 | 24.49 | 24.15 | 1.47% | 4,192 |
| Nov 4, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.80 | -2.87% | 106 |
| Nov 3, 2025 | 24.84 | 24.85 | 24.84 | 24.85 | 24.50 | -1.63% | 193 |
| Oct 31, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.91 | 1.74% | - |
| Oct 30, 2025 | 24.98 | 24.98 | 24.83 | 24.83 | 24.48 | -2.00% | 1,795 |
| Oct 29, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 24.98 | -1.55% | 100 |
| Oct 28, 2025 | 25.83 | 25.87 | 25.74 | 25.74 | 25.38 | -0.43% | 246 |
| Oct 27, 2025 | 25.93 | 25.93 | 25.85 | 25.85 | 25.49 | 2.00% | 689 |
| Oct 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.99 | 0.08% | 217 |
| Oct 23, 2025 | 25.30 | 25.43 | 25.30 | 25.33 | 24.97 | 1.17% | 2,735 |
| Oct 22, 2025 | 25.06 | 25.06 | 25.00 | 25.03 | 24.68 | -1.77% | 5,362 |
| Oct 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.13 | 0.37% | 41 |
| Oct 20, 2025 | 25.44 | 25.46 | 25.38 | 25.39 | 25.03 | 1.78% | 563 |
| Oct 17, 2025 | 24.83 | 24.97 | 24.52 | 24.95 | 24.59 | -0.85% | 4,683 |
| Oct 16, 2025 | 25.41 | 25.42 | 25.06 | 25.16 | 24.81 | -1.18% | 14,111 |
| Oct 15, 2025 | 25.53 | 25.58 | 25.39 | 25.46 | 25.10 | -0.81% | 20,797 |
| Oct 14, 2025 | 25.30 | 25.73 | 25.22 | 25.67 | 25.31 | -1.28% | 75,589 |
| Oct 13, 2025 | 25.88 | 26.05 | 25.78 | 26.00 | 25.64 | -0.57% | 43,250 |
| Oct 10, 2025 | 26.69 | 26.72 | 26.12 | 26.15 | 25.78 | -1.20% | 35,331 |
| Oct 9, 2025 | 26.63 | 26.63 | 26.40 | 26.47 | 26.10 | -0.92% | 5,064 |