Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
BATS: CBXJ · Real-Time Price · USD
23.92
-0.45 (-1.85%)
At close: Dec 5, 2025, 4:00 PM EST
23.92
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CBXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.15 | 24.19 | 23.81 | 23.93 | 23.92 | -1.85% | 11,071 |
| Dec 4, 2025 | 24.37 | 24.42 | 24.23 | 24.38 | 24.38 | -0.43% | 2,838 |
| Dec 3, 2025 | 24.46 | 24.53 | 24.37 | 24.48 | 24.48 | 1.01% | 15,337 |
| Dec 2, 2025 | 24.09 | 24.33 | 24.09 | 24.24 | 24.24 | 2.82% | 1,841 |
| Dec 1, 2025 | 23.52 | 23.65 | 23.50 | 23.57 | 23.57 | -2.43% | 21,528 |
| Nov 28, 2025 | 24.38 | 24.38 | 24.16 | 24.16 | 24.16 | 0.12% | 25,306 |
| Nov 26, 2025 | 23.83 | 24.17 | 23.83 | 24.13 | 24.13 | 0.95% | 1,365 |
| Nov 25, 2025 | 23.82 | 23.93 | 23.76 | 23.90 | 23.90 | -1.01% | 2,451 |
| Nov 24, 2025 | 23.76 | 24.15 | 23.76 | 24.15 | 24.15 | 1.67% | 1,683 |
| Nov 21, 2025 | 23.67 | 23.76 | 23.61 | 23.75 | 23.75 | -0.41% | 19,356 |
| Nov 20, 2025 | 24.35 | 24.35 | 23.83 | 23.85 | 23.85 | -1.73% | 3,845 |
| Nov 19, 2025 | 24.40 | 24.40 | 24.15 | 24.27 | 24.27 | -1.75% | 3,992 |
| Nov 18, 2025 | 24.50 | 24.80 | 24.49 | 24.70 | 24.70 | 0.51% | 13,127 |
| Nov 17, 2025 | 25.00 | 25.05 | 24.52 | 24.58 | 24.58 | -1.31% | 4,738 |
| Nov 14, 2025 | 25.05 | 25.34 | 24.89 | 24.90 | 24.90 | -2.58% | 7,590 |
| Nov 13, 2025 | 26.07 | 26.24 | 25.48 | 25.56 | 25.56 | -1.81% | 17,100 |
| Nov 12, 2025 | 26.50 | 26.53 | 25.97 | 26.03 | 26.03 | -0.77% | 77,619 |
| Nov 11, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.78% | 463 |
| Nov 10, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.20% | 16 |
| Nov 7, 2025 | 25.89 | 26.39 | 25.87 | 26.39 | 26.39 | 1.75% | 3,045 |
| Nov 6, 2025 | 26.18 | 26.20 | 25.94 | 25.94 | 25.94 | -1.68% | 6,658 |
| Nov 5, 2025 | 26.20 | 26.44 | 26.20 | 26.38 | 26.38 | 1.83% | 2,781 |
| Nov 4, 2025 | 26.44 | 26.50 | 25.77 | 25.91 | 25.91 | -3.19% | 43,048 |
| Nov 3, 2025 | 26.69 | 26.88 | 26.64 | 26.76 | 26.76 | -1.93% | 16,891 |
| Oct 31, 2025 | 27.27 | 27.29 | 27.16 | 27.29 | 27.29 | 2.12% | 2,431 |
| Oct 30, 2025 | 26.97 | 26.97 | 26.70 | 26.72 | 26.72 | -2.24% | 32,216 |
| Oct 29, 2025 | 27.62 | 27.62 | 27.33 | 27.33 | 27.33 | -1.59% | 2,422 |
| Oct 28, 2025 | 27.98 | 28.00 | 27.77 | 27.77 | 27.77 | -0.34% | 4,412 |
| Oct 27, 2025 | 27.87 | 27.96 | 27.83 | 27.87 | 27.87 | 2.13% | 2,958 |
| Oct 24, 2025 | 27.32 | 27.32 | 27.20 | 27.29 | 27.29 | 0.21% | 1,301 |
| Oct 23, 2025 | 27.06 | 27.25 | 27.06 | 27.23 | 27.23 | 1.20% | 1,219 |
| Oct 22, 2025 | 26.86 | 26.91 | 26.86 | 26.91 | 26.91 | -1.81% | 330 |
| Oct 21, 2025 | 26.94 | 27.62 | 26.94 | 27.41 | 27.40 | 0.40% | 1,695 |
| Oct 20, 2025 | 27.23 | 27.35 | 27.23 | 27.30 | 27.30 | 2.31% | 970 |
| Oct 17, 2025 | 26.49 | 26.79 | 26.47 | 26.68 | 26.68 | -1.11% | 6,152 |
| Oct 16, 2025 | 27.37 | 27.37 | 26.90 | 26.98 | 26.98 | -1.33% | 1,697 |
| Oct 15, 2025 | 27.39 | 27.43 | 27.25 | 27.34 | 27.34 | -0.56% | 2,537 |
| Oct 14, 2025 | 27.37 | 27.60 | 27.35 | 27.50 | 27.50 | -1.50% | 2,901 |
| Oct 13, 2025 | 27.73 | 27.92 | 27.68 | 27.92 | 27.91 | -0.18% | 11,554 |
| Oct 10, 2025 | 28.56 | 28.56 | 27.96 | 27.96 | 27.96 | -1.63% | 2,367 |
| Oct 9, 2025 | 28.41 | 28.43 | 28.41 | 28.43 | 28.43 | -0.70% | 685 |
| Oct 8, 2025 | 28.55 | 28.67 | 28.55 | 28.63 | 28.63 | 0.62% | 1,824 |
| Oct 7, 2025 | 28.72 | 28.72 | 28.37 | 28.45 | 28.45 | -1.34% | 18,842 |
| Oct 6, 2025 | 28.81 | 28.96 | 28.81 | 28.84 | 28.84 | 0.59% | 6,604 |
| Oct 3, 2025 | 28.69 | 28.69 | 28.67 | 28.67 | 28.67 | 0.64% | 3,264 |
| Oct 2, 2025 | 28.26 | 28.49 | 28.26 | 28.49 | 28.49 | 1.43% | 8,687 |
| Oct 1, 2025 | 27.98 | 28.13 | 27.98 | 28.09 | 28.09 | 1.29% | 833 |
| Sep 30, 2025 | 27.53 | 27.73 | 27.50 | 27.73 | 27.73 | 0.13% | 1,118 |
| Sep 29, 2025 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 2.42% | 1,470 |
| Sep 26, 2025 | 26.98 | 27.04 | 26.98 | 27.04 | 27.04 | 0.04% | 271 |
| Sep 25, 2025 | 27.11 | 27.11 | 27.03 | 27.03 | 27.03 | -2.05% | 2,254 |
| Sep 24, 2025 | 27.52 | 27.68 | 27.52 | 27.60 | 27.60 | 0.84% | 2,754 |
| Sep 23, 2025 | 27.57 | 27.57 | 27.37 | 27.37 | 27.37 | -0.20% | 4,120 |
| Sep 22, 2025 | 27.51 | 27.51 | 27.42 | 27.42 | 27.42 | -1.47% | 4,278 |
| Sep 19, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.00% | 10 |
| Sep 18, 2025 | 28.05 | 28.16 | 28.05 | 28.11 | 28.11 | 0.86% | 2,442 |
| Sep 17, 2025 | 27.86 | 27.93 | 27.74 | 27.87 | 27.87 | -0.39% | 2,721 |
| Sep 16, 2025 | 27.79 | 28.00 | 27.78 | 27.98 | 27.98 | 0.61% | 5,655 |
| Sep 15, 2025 | 27.76 | 27.81 | 27.74 | 27.81 | 27.81 | -0.70% | 2,174 |
| Sep 12, 2025 | 27.80 | 28.01 | 27.80 | 28.01 | 28.01 | 0.84% | 306 |
| Sep 11, 2025 | 27.63 | 27.77 | 27.58 | 27.77 | 27.77 | 0.50% | 1,940 |
| Sep 10, 2025 | 27.67 | 27.69 | 27.64 | 27.64 | 27.64 | 1.16% | 1,032 |
| Sep 9, 2025 | 27.52 | 27.54 | 27.25 | 27.32 | 27.32 | -0.48% | 4,956 |
| Sep 8, 2025 | 27.45 | 27.51 | 27.45 | 27.45 | 27.45 | 0.29% | 2,360 |
| Sep 5, 2025 | 27.55 | 27.56 | 27.23 | 27.37 | 27.37 | 0.84% | 9,920 |
| Sep 4, 2025 | 27.13 | 27.16 | 27.12 | 27.15 | 27.14 | -1.04% | 819 |
| Sep 3, 2025 | 27.35 | 27.45 | 27.33 | 27.43 | 27.43 | 0.76% | 2,293 |
| Sep 2, 2025 | 27.23 | 27.29 | 27.19 | 27.22 | 27.22 | 1.21% | 1,442 |
| Aug 29, 2025 | 27.18 | 27.18 | 26.89 | 26.90 | 26.90 | -1.62% | 7,018 |
| Aug 28, 2025 | 27.44 | 27.50 | 27.34 | 27.34 | 27.34 | -0.02% | 1,108 |
| Aug 27, 2025 | 27.40 | 27.42 | 27.28 | 27.35 | 27.34 | 0.46% | 77,951 |
| Aug 26, 2025 | 27.05 | 27.25 | 27.00 | 27.22 | 27.22 | 0.19% | 3,975 |
| Aug 25, 2025 | 27.27 | 27.41 | 27.17 | 27.17 | 27.17 | -2.33% | 912 |
| Aug 22, 2025 | 27.40 | 27.82 | 27.40 | 27.82 | 27.82 | 1.76% | 4,867 |
| Aug 21, 2025 | 27.47 | 27.50 | 27.33 | 27.34 | 27.34 | -0.86% | 4,723 |
| Aug 20, 2025 | 27.33 | 27.57 | 27.33 | 27.57 | 27.57 | 0.67% | 1,524 |
| Aug 19, 2025 | 27.57 | 27.57 | 27.33 | 27.39 | 27.39 | -1.23% | 3,299 |
| Aug 18, 2025 | 27.59 | 27.73 | 27.59 | 27.73 | 27.73 | -0.06% | 1,446 |
| Aug 15, 2025 | 27.89 | 27.89 | 27.75 | 27.75 | 27.75 | -0.20% | 280 |
| Aug 14, 2025 | 27.71 | 27.81 | 27.71 | 27.81 | 27.80 | -1.59% | 305 |
| Aug 13, 2025 | 28.15 | 28.26 | 28.14 | 28.26 | 28.26 | 1.00% | 3,541 |
| Aug 12, 2025 | 28.01 | 28.02 | 27.97 | 27.98 | 27.98 | 0.24% | 2,239 |
| Aug 11, 2025 | 28.01 | 28.07 | 27.91 | 27.91 | 27.91 | 0.86% | 1,100 |
| Aug 8, 2025 | 27.69 | 27.70 | 27.64 | 27.67 | 27.67 | -0.26% | 425 |
| Aug 7, 2025 | 27.62 | 27.74 | 27.62 | 27.74 | 27.74 | 0.78% | 1,111 |
| Aug 6, 2025 | 27.38 | 27.54 | 27.38 | 27.53 | 27.53 | 0.75% | 4,059 |
| Aug 5, 2025 | 27.33 | 27.33 | 27.24 | 27.32 | 27.32 | -0.29% | 791 |
| Aug 4, 2025 | 27.27 | 27.40 | 27.27 | 27.40 | 27.40 | 0.78% | 1,093 |
| Aug 1, 2025 | 27.34 | 27.37 | 27.13 | 27.19 | 27.19 | -1.55% | 8,881 |
| Jul 31, 2025 | 27.69 | 27.70 | 27.62 | 27.62 | 27.62 | 0.13% | 367 |
| Jul 30, 2025 | 27.68 | 27.68 | 27.47 | 27.58 | 27.58 | -0.27% | 3,072 |
| Jul 29, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.02% | 147 |
| Jul 28, 2025 | 27.65 | 27.66 | 27.58 | 27.65 | 27.65 | 0.71% | 4,038 |
| Jul 25, 2025 | 27.31 | 27.46 | 27.26 | 27.46 | 27.46 | -0.84% | 10,287 |
| Jul 24, 2025 | 27.59 | 27.69 | 27.59 | 27.69 | 27.69 | 0.32% | 1,167 |
| Jul 23, 2025 | 27.55 | 27.63 | 27.55 | 27.60 | 27.60 | -0.44% | 5,930 |
| Jul 22, 2025 | 27.54 | 27.83 | 27.54 | 27.72 | 27.72 | 0.81% | 2,846 |
| Jul 21, 2025 | 27.63 | 27.73 | 27.50 | 27.50 | 27.50 | -0.41% | 9,716 |
| Jul 18, 2025 | 27.67 | 27.69 | 27.59 | 27.61 | 27.61 | -0.57% | 1,457 |
| Jul 17, 2025 | 27.67 | 27.77 | 27.67 | 27.77 | 27.77 | 0.15% | 1,215 |