Skip to main content
Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)
BATS: CBTY · Real-Time Price · USD
19.88
-0.05 (-0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
19.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

CBTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.8519.8519.8519.8519.85-0.42%1
Apr 27, 202619.9319.9319.9219.9319.93-0.48%1,648
Apr 24, 202620.0820.0920.0220.0320.03-0.20%3,037
Apr 23, 202620.0720.1020.0720.0720.07-0.50%6,540
Apr 22, 202620.2020.2020.1720.1720.171.41%2,334
Apr 21, 202619.8919.8919.8919.8919.89-0.53%125
Apr 20, 202619.9320.0019.9320.0019.99-0.57%1,667
Apr 17, 202620.1320.1920.0920.1120.110.73%5,209
Apr 16, 202619.9319.9619.8619.9619.96-0.03%7,329
Apr 15, 202619.8919.9719.8819.9719.970.25%8,411
Apr 14, 202619.9819.9819.9119.9219.920.30%9,384
Apr 13, 202619.7719.8619.7719.8619.860.13%1,079
Apr 10, 202619.8219.8519.8219.8419.830.14%5,712
Apr 9, 202619.7419.8119.7419.8119.810.24%4,766
Apr 8, 202619.7719.7719.7519.7619.760.13%394
Apr 7, 202619.7419.7419.7419.7419.73-0.03%129
Apr 6, 202619.7619.7819.7419.7419.740.29%6,151
Apr 2, 202619.6719.7019.6719.6819.68-0.24%11,341
Apr 1, 202619.7619.7719.7319.7319.73-0.03%5,683
Mar 31, 202619.7219.7519.7219.7419.730.03%2,703
Mar 30, 202619.7919.7919.7319.7319.73-0.05%994
Mar 27, 202619.7619.7619.7319.7419.74-0.55%2,461
Mar 26, 202619.8819.8919.8519.8519.85-0.50%4,699
Mar 25, 202619.9920.0019.9519.9519.950.45%1,035
Mar 24, 202619.9319.9319.8619.8619.86-0.58%5,496
Mar 23, 202619.9619.9819.9619.9819.970.03%256
Mar 20, 202619.9919.9919.9419.9719.97-0.03%12,291
Mar 19, 202619.9319.9819.9219.9819.97-0.17%1,830
Mar 18, 202620.0620.0820.0120.0120.01-1.14%8,994
Mar 17, 202620.2020.2520.1920.2420.240.20%20,362
Mar 16, 202620.2320.2720.2020.2020.200.65%11,459
Mar 13, 202620.2120.2220.0720.0720.070.17%3,781
Mar 12, 202620.0420.0520.0020.0420.04-0.10%5,327
Mar 11, 202620.0720.0920.0120.0620.050.10%6,706
Mar 10, 202620.0320.0320.0320.0320.030.29%141
Mar 9, 202619.9619.9819.9619.9819.980.12%5,667
Mar 6, 202620.0420.0419.9319.9519.95-0.85%2,956
Mar 5, 202620.1620.1620.0920.1320.13-0.67%1,819
Mar 4, 202620.1120.3220.1120.2620.261.66%7,267
Mar 3, 202619.8819.9819.8419.9319.93-0.25%25,518
Mar 2, 202619.7720.0119.7719.9819.981.16%10,638
Feb 27, 202619.7719.8119.7419.7519.75-0.52%548
Feb 26, 202619.9319.9319.8519.8519.85-0.71%7,444
Feb 25, 202619.8720.0019.8720.0020.001.32%4,293
Feb 24, 202619.7219.7519.7219.7419.73-0.18%2,339
Feb 23, 202619.8119.8119.7519.7719.77-0.50%7,120
Feb 20, 202619.9119.9119.8719.8719.87-0.07%2,081
Feb 19, 202619.8919.8919.8819.8819.880.27%830
Feb 18, 202619.9519.9619.8319.8319.83-0.60%12,045
Feb 17, 202619.9219.9819.9119.9519.95-0.28%15,163
Feb 13, 202619.9920.0419.9920.0120.010.99%1,784
Feb 12, 202619.9419.9819.8119.8119.81-0.70%6,901
Feb 11, 202619.9519.9819.9319.9519.95-0.60%5,268
Feb 10, 202620.0920.1020.0720.0720.07-0.50%784
Feb 9, 202620.1120.1920.1020.1720.170.15%5,631
Feb 6, 202620.1820.2220.0920.1420.140.95%8,667
Feb 5, 202620.2120.2119.9519.9519.95-2.54%22,851
Feb 4, 202620.5220.5220.3920.4720.47-0.78%5,226
Feb 3, 202620.8120.8120.3920.6320.63-0.53%5,150
Feb 2, 202620.6820.8520.6820.7420.74-2.72%8,135
Jan 30, 202621.2721.3921.1421.3221.32-0.47%12,260
Jan 29, 202621.8121.8121.3421.4221.42-2.54%16,610
Jan 28, 202621.9822.0721.9521.9821.98-0.03%1,459
Jan 27, 202621.8221.9921.7721.9921.991.09%2,057
Jan 26, 202621.7521.9221.7421.7521.75-1.26%9,626
Jan 23, 202621.9522.2321.9522.0322.030.03%7,986
Jan 22, 202622.0322.1021.9622.0222.02-0.45%7,872
Jan 21, 202622.1322.2322.0622.1222.120.01%15,951
Jan 20, 202622.2622.2622.1222.1222.12-3.55%305
Jan 16, 202622.9422.9422.8322.9322.93-0.06%887
Jan 15, 202623.1823.1822.9222.9422.94-1.56%10,111
Jan 14, 202623.1823.3223.1623.3123.312.25%6,678
Jan 13, 202622.4622.7922.4622.7922.791.76%1,777
Jan 12, 202622.4422.4422.3722.4022.400.62%10,224
Jan 9, 202622.4322.4322.2622.2622.26-0.38%21,778
Jan 8, 202622.2722.3922.2022.3522.35-0.24%15,143
Jan 7, 202622.4922.4922.3822.4022.40-0.82%8,918
Jan 6, 202622.8122.8222.5722.5922.59-1.12%479
Jan 5, 202622.7822.9422.7822.8422.842.79%717
Jan 2, 202622.2922.3822.2222.2222.221.13%23,511
Dec 31, 202522.0922.0921.9721.9721.97-0.05%209,084
Dec 30, 202522.0022.1521.9821.9821.980.23%18,498
Dec 29, 202521.9522.0221.9321.9321.93-0.34%22,582
Dec 26, 202522.0122.0122.0122.0122.000.10%629
Dec 24, 202522.0222.0221.9821.9821.98-0.57%496
Dec 23, 202522.0522.1122.0422.1122.11-0.10%8,099
Dec 22, 202522.3122.3122.0922.1322.13-0.17%3,368
Dec 19, 202522.1722.1922.0322.1722.171.75%57,552
Dec 18, 202522.1922.1921.7921.7921.79-0.62%4,709
Dec 17, 202522.1022.1021.9221.9221.92-0.98%562
Dec 16, 202522.1022.1422.1022.1422.141.10%111
Dec 15, 202522.3522.3521.8821.9021.90-2.36%2,708
Dec 12, 202522.7122.7122.4222.4322.43-2.37%686
Dec 11, 202522.8622.9722.8422.9722.65-0.53%2,263
Dec 10, 202523.2523.2523.1023.1022.77-0.19%2,200
Dec 9, 202522.8223.2622.8223.1422.811.34%1,177
Dec 8, 202522.7822.8322.7822.8322.510.71%4,055
Dec 5, 202522.7122.7122.6722.6722.36-1.67%514
Dec 4, 202522.9823.0622.9723.0622.74-0.42%1,733
Dec 3, 202523.0423.1923.0423.1622.830.95%3,110