Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
27.55
-0.44 (-1.58%)
At close: Dec 5, 2025, 4:00 PM EST
27.55
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.63 | 27.63 | 27.46 | 27.55 | 27.55 | -1.58% | 1,497 |
| Dec 4, 2025 | 27.86 | 27.99 | 27.86 | 27.99 | 27.99 | -0.29% | 225 |
| Dec 3, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.13% | 27 |
| Dec 2, 2025 | 27.75 | 27.76 | 27.75 | 27.76 | 27.76 | 3.29% | 113 |
| Dec 1, 2025 | 26.79 | 26.87 | 26.79 | 26.87 | 26.87 | -2.87% | 906 |
| Nov 28, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.53% | 26 |
| Nov 26, 2025 | 27.24 | 27.52 | 27.14 | 27.52 | 27.52 | 1.46% | 447 |
| Nov 25, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.12 | -0.96% | 65 |
| Nov 24, 2025 | 27.23 | 27.39 | 27.23 | 27.39 | 27.39 | 2.70% | 202 |
| Nov 21, 2025 | 26.63 | 26.67 | 26.63 | 26.67 | 26.67 | -1.12% | 117 |
| Nov 20, 2025 | 27.17 | 27.17 | 26.97 | 26.97 | 26.97 | -1.64% | 249 |
| Nov 19, 2025 | 27.72 | 27.72 | 27.42 | 27.42 | 27.42 | -1.70% | 452 |
| Nov 18, 2025 | 27.96 | 27.96 | 27.89 | 27.89 | 27.89 | 0.62% | 126 |
| Nov 17, 2025 | 27.84 | 27.84 | 27.72 | 27.72 | 27.72 | -1.19% | 4,051 |
| Nov 14, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -1.83% | 29 |
| Nov 13, 2025 | 28.57 | 28.58 | 28.53 | 28.58 | 28.58 | -1.05% | 6,453 |
| Nov 12, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.40% | - |
| Nov 11, 2025 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | -0.91% | 1,142 |
| Nov 10, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.88% | 109 |
| Nov 7, 2025 | 28.68 | 29.01 | 28.64 | 29.01 | 29.01 | 0.96% | 3,717 |
| Nov 6, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.92% | - |
| Nov 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.29% | 33 |
| Nov 4, 2025 | 29.19 | 29.19 | 28.63 | 28.63 | 28.63 | -2.23% | 9,741 |
| Nov 3, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.93% | 28 |
| Oct 31, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.92% | - |
| Oct 30, 2025 | 29.39 | 29.39 | 29.29 | 29.29 | 29.29 | -1.11% | 116 |
| Oct 29, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.69% | 40 |
| Oct 28, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.15% | 73 |
| Oct 27, 2025 | 29.86 | 29.87 | 29.86 | 29.87 | 29.87 | 1.51% | 344 |
| Oct 24, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.42 | 0.51% | - |
| Oct 23, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.67% | - |
| Oct 22, 2025 | 29.05 | 29.12 | 29.05 | 29.08 | 29.08 | -1.09% | 4,729 |
| Oct 21, 2025 | 29.47 | 29.47 | 29.40 | 29.40 | 29.40 | 0.17% | 919 |
| Oct 20, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.48% | 4 |
| Oct 17, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.46% | - |
| Oct 16, 2025 | 29.43 | 29.43 | 29.01 | 29.06 | 29.06 | -1.17% | 9,538 |
| Oct 15, 2025 | 29.41 | 29.43 | 29.40 | 29.40 | 29.40 | -0.27% | 1,321 |
| Oct 14, 2025 | 29.46 | 29.48 | 29.46 | 29.48 | 29.48 | -0.75% | 716 |
| Oct 13, 2025 | 29.66 | 29.71 | 29.66 | 29.70 | 29.70 | -0.15% | 11,472 |
| Oct 10, 2025 | 30.08 | 30.08 | 29.75 | 29.75 | 29.74 | -0.57% | 2,571 |
| Oct 9, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.91 | -0.28% | - |
| Oct 8, 2025 | 29.97 | 30.00 | 29.95 | 30.00 | 30.00 | 0.21% | 2,600 |
| Oct 7, 2025 | 30.06 | 30.06 | 29.91 | 29.94 | 29.94 | -0.67% | 2,174 |
| Oct 6, 2025 | 30.23 | 30.24 | 30.14 | 30.14 | 30.14 | 0.07% | 1,704 |
| Oct 3, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.23% | - |
| Oct 2, 2025 | 30.09 | 30.12 | 30.05 | 30.05 | 30.05 | 0.56% | 903 |
| Oct 1, 2025 | 29.88 | 29.92 | 29.88 | 29.89 | 29.89 | 0.64% | 1,727 |
| Sep 30, 2025 | 29.67 | 29.70 | 29.67 | 29.70 | 29.70 | -0.14% | 594 |
| Sep 29, 2025 | 29.69 | 29.74 | 29.69 | 29.74 | 29.74 | 1.43% | 1,200 |
| Sep 26, 2025 | 29.37 | 29.38 | 29.32 | 29.32 | 29.32 | 0.31% | 490 |
| Sep 25, 2025 | 29.34 | 29.34 | 29.19 | 29.23 | 29.23 | -1.40% | 2,373 |
| Sep 24, 2025 | 29.70 | 29.70 | 29.61 | 29.65 | 29.64 | 0.39% | 4,650 |
| Sep 23, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.02% | - |
| Sep 22, 2025 | 29.63 | 29.63 | 29.54 | 29.54 | 29.53 | -0.97% | 169 |
| Sep 19, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.82 | -0.44% | - |
| Sep 18, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.44% | 61 |
| Sep 17, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.08% | 18 |
| Sep 16, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.25% | - |
| Sep 15, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.23% | 122 |
| Sep 12, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.34% | 143 |
| Sep 11, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.24% | 1 |
| Sep 10, 2025 | 29.60 | 29.73 | 29.58 | 29.68 | 29.68 | 0.59% | 7,593 |
| Sep 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.07% | 487 |
| Sep 5, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.48% | 95 |
| Sep 4, 2025 | 29.35 | 29.41 | 29.33 | 29.34 | 29.34 | -0.55% | 300 |
| Sep 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.36% | - |
| Sep 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Aug 29, 2025 | 29.18 | 29.22 | 29.18 | 29.20 | 29.20 | -0.86% | 1,700 |
| Aug 28, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.07% | 12 |
| Aug 27, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.32% | - |
| Aug 26, 2025 | 29.16 | 29.34 | 29.13 | 29.34 | 29.34 | 0.34% | 3,691 |
| Aug 25, 2025 | 29.26 | 29.26 | 29.22 | 29.24 | 29.24 | -1.26% | 2,009 |
| Aug 22, 2025 | 29.47 | 29.66 | 29.47 | 29.61 | 29.61 | 1.15% | 3,842 |
| Aug 21, 2025 | 29.34 | 29.34 | 29.28 | 29.28 | 29.28 | -0.41% | 401 |
| Aug 20, 2025 | 29.29 | 29.40 | 29.29 | 29.40 | 29.39 | 0.43% | 214 |
| Aug 19, 2025 | 29.38 | 29.38 | 29.24 | 29.27 | 29.27 | -0.64% | 2,658 |
| Aug 18, 2025 | 29.42 | 29.46 | 29.42 | 29.46 | 29.46 | 0.12% | 102 |
| Aug 15, 2025 | 29.45 | 29.45 | 29.43 | 29.43 | 29.43 | -0.04% | 1,001 |
| Aug 14, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.94% | - |
| Aug 13, 2025 | 29.72 | 29.73 | 29.72 | 29.72 | 29.72 | 0.47% | 1,036 |
| Aug 12, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.08% | - |
| Aug 11, 2025 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 0.41% | 1,041 |
| Aug 8, 2025 | 29.44 | 29.44 | 29.43 | 29.43 | 29.43 | -0.12% | 190 |
| Aug 7, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.37% | 103 |
| Aug 6, 2025 | 29.31 | 29.36 | 29.31 | 29.36 | 29.36 | 0.55% | 1,059 |
| Aug 5, 2025 | 29.17 | 29.19 | 29.09 | 29.19 | 29.19 | -0.12% | 3,845 |
| Aug 4, 2025 | 29.22 | 29.23 | 29.18 | 29.23 | 29.23 | 0.53% | 285 |
| Aug 1, 2025 | 29.20 | 29.20 | 29.07 | 29.08 | 29.08 | -0.94% | 629 |
| Jul 31, 2025 | 29.47 | 29.48 | 29.35 | 29.35 | 29.35 | 0.22% | 2,301 |
| Jul 30, 2025 | 29.37 | 29.37 | 29.29 | 29.29 | 29.29 | -0.31% | 1,000 |
| Jul 29, 2025 | 29.53 | 29.53 | 29.32 | 29.38 | 29.38 | 0.14% | 865 |
| Jul 28, 2025 | 29.30 | 29.33 | 29.30 | 29.33 | 29.33 | 0.44% | 177 |
| Jul 25, 2025 | 29.22 | 29.22 | 29.21 | 29.21 | 29.20 | -0.36% | 394 |
| Jul 24, 2025 | 29.35 | 29.35 | 29.31 | 29.31 | 29.31 | -0.05% | 3,152 |
| Jul 23, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.14% | - |
| Jul 22, 2025 | 29.30 | 29.37 | 29.30 | 29.37 | 29.37 | 0.46% | 6,549 |
| Jul 21, 2025 | 29.21 | 29.23 | 29.21 | 29.23 | 29.23 | -0.29% | 310 |
| Jul 18, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.31% | 44 |
| Jul 17, 2025 | 29.37 | 29.41 | 29.37 | 29.41 | 29.41 | 0.04% | 352 |