Skip to main content
Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
22.76
-0.53 (-2.27%)
Mar 6, 2026, 4:00 PM EST - Market closed

CBXA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8722.8722.7622.7622.76-2.27%5,102
Mar 5, 202623.5323.5323.2923.2923.29-1.75%1,348
Mar 4, 202623.7523.8023.6723.7023.703.96%6,338
Mar 3, 202622.5822.8322.5822.8022.80-0.64%725
Mar 2, 202622.9722.9722.9522.9522.952.45%1,380
Feb 27, 202622.4022.4022.4022.4022.40-1.18%117
Feb 26, 202622.6722.6722.6722.6722.67-1.38%155
Feb 25, 202622.6923.0022.6922.9822.982.81%2,799
Feb 24, 202622.3622.3622.3622.3622.36-0.08%153
Feb 23, 202622.3722.3722.3722.3722.37-1.79%260
Feb 20, 202622.7922.8122.7822.7822.780.05%1,687
Feb 19, 202622.6822.7722.6822.7722.770.34%1,707
Feb 18, 202622.7022.7022.6922.6922.69-0.93%593
Feb 17, 202622.7722.9122.7722.9122.91-1.08%1,359
Feb 13, 202623.0023.1623.0023.1623.161.85%1,039
Feb 12, 202622.7422.7422.7422.7422.74-1.32%1,124
Feb 11, 202623.0123.0423.0123.0423.04-0.86%1,656
Feb 10, 202623.2323.2423.2323.2423.24-1.32%2,160
Feb 9, 202623.3923.5523.3023.5523.55-11,149
Feb 6, 202623.5823.7123.2923.5523.552.55%3,144
Feb 5, 202623.4823.5422.9622.9622.96-4.61%10,333
Feb 4, 202623.9924.0923.9924.0824.08-2.44%806
Feb 3, 202624.8524.8524.0924.6824.68-1.32%3,350
Feb 2, 202625.1825.1925.0125.0125.01-4.86%13,596
Jan 30, 202626.0226.3026.0226.2826.28-0.17%1,259
Jan 29, 202626.3326.3326.3326.3326.33-4.04%119
Jan 28, 202627.4427.4427.4427.4427.44-0.11%3
Jan 27, 202627.1227.4727.0827.4727.471.36%1,343
Jan 26, 202627.2527.2627.1027.1027.10-1.49%780
Jan 23, 202627.5127.5127.5127.5127.510.13%-
Jan 22, 202627.4727.4727.4727.4727.47-0.46%-
Jan 21, 202627.2527.6027.2527.6027.600.47%155
Jan 20, 202627.7427.7427.4727.4727.47-3.65%600
Jan 16, 202628.5228.5228.5228.5228.510.25%-
Jan 15, 202628.4528.4528.4528.4528.45-1.10%1
Jan 14, 202628.6828.7628.6828.7628.761.56%100
Jan 13, 202628.2328.3228.2328.3228.321.99%274
Jan 12, 202627.7727.7727.7727.7727.770.94%26
Jan 9, 202627.5127.5127.5127.5127.51-0.21%1
Jan 8, 202627.5727.5727.5727.5727.570.13%-
Jan 7, 202627.5127.5827.5127.5327.53-0.83%822
Jan 6, 202627.6327.7627.6327.7627.76-1.11%167
Jan 5, 202627.9028.0727.9028.0728.072.79%585
Jan 2, 202627.2327.4627.2327.3127.311.45%1,734
Dec 31, 202527.0127.0226.9226.9226.92-0.40%600
Dec 30, 202527.1227.1327.0327.0327.030.55%200
Dec 29, 202526.8826.8826.8826.8826.88-0.07%1
Dec 26, 202526.8126.9026.8126.9026.900.05%1,811
Dec 24, 202526.8026.8926.8026.8926.89-0.34%200
Dec 23, 202526.9126.9826.9126.9826.98-0.18%329
Dec 22, 202527.3227.3227.0327.0327.030.17%295
Dec 19, 202527.1427.1426.8326.9826.981.91%298
Dec 18, 202527.0827.0826.4826.4826.47-0.67%237
Dec 17, 202526.7026.7026.5926.6526.65-1.07%241
Dec 16, 202526.8426.9426.8426.9426.941.34%203
Dec 15, 202526.5426.5826.5426.5826.58-2.64%258
Dec 12, 202527.2827.3227.2627.3027.30-2.82%1,452
Dec 11, 202527.9428.1027.9428.1027.57-0.18%200
Dec 10, 202528.3128.3828.1528.1527.62-0.15%2,195
Dec 9, 202528.1928.1928.1928.1927.661.36%151
Dec 8, 202527.8127.8127.8127.8127.290.96%126
Dec 5, 202527.6327.6327.4627.5527.03-1.58%1,497
Dec 4, 202527.8627.9927.8627.9927.46-0.29%225
Dec 3, 202528.0728.0728.0728.0727.541.13%27
Dec 2, 202527.7527.7627.7527.7627.233.29%113
Dec 1, 202526.7926.8726.7926.8726.36-2.87%906
Nov 28, 202527.6727.6727.6727.6727.140.53%26
Nov 26, 202527.2427.5227.1427.5227.001.46%447
Nov 25, 202527.1327.1327.1327.1326.61-0.96%65
Nov 24, 202527.2327.3927.2327.3926.872.70%202
Nov 21, 202526.6326.6726.6326.6726.16-1.12%117
Nov 20, 202527.1727.1726.9726.9726.46-1.64%249
Nov 19, 202527.7227.7227.4227.4226.90-1.70%452
Nov 18, 202527.9627.9627.8927.8927.370.62%126
Nov 17, 202527.8427.8427.7227.7227.20-1.19%4,051
Nov 14, 202528.0628.0628.0628.0627.53-1.83%29
Nov 13, 202528.5728.5828.5328.5828.04-1.05%6,453
Nov 12, 202528.8828.8828.8828.8828.34-0.40%-
Nov 11, 202529.0029.0529.0029.0028.45-0.91%1,142
Nov 10, 202529.2629.2629.2629.2628.710.88%109
Nov 7, 202528.6829.0128.6429.0128.460.96%3,717
Nov 6, 202528.7428.7428.7428.7428.19-0.92%-
Nov 5, 202529.0029.0029.0029.0028.451.29%33
Nov 4, 202529.1929.1928.6328.6328.09-2.23%9,741
Nov 3, 202529.2929.2929.2929.2928.73-0.93%28
Oct 31, 202529.5629.5629.5629.5629.000.92%-
Oct 30, 202529.3929.3929.2929.2928.74-1.11%116
Oct 29, 202529.6229.6229.6229.6229.06-0.69%40
Oct 28, 202529.8329.8329.8329.8329.26-0.15%73
Oct 27, 202529.8629.8729.8629.8729.301.51%344
Oct 24, 202529.4329.4329.4329.4328.870.51%-
Oct 23, 202529.2829.2829.2829.2828.720.67%-
Oct 22, 202529.0529.1229.0529.0828.53-1.09%4,729
Oct 21, 202529.4729.4729.4029.4028.840.17%919
Oct 20, 202529.3529.3529.3529.3528.791.48%4
Oct 17, 202528.9228.9228.9228.9228.37-0.46%-
Oct 16, 202529.4329.4329.0129.0628.51-1.17%9,538
Oct 15, 202529.4129.4329.4029.4028.84-0.27%1,321
Oct 14, 202529.4629.4829.4629.4828.92-0.75%716
Oct 13, 202529.6629.7129.6629.7029.14-0.15%11,472