Skip to main content
Calamos Bitcoin 90 Series Structured Alt Protection ETF - October (CBXO)
BATS: CBXO · Real-Time Price · USD
22.18
-0.02 (-0.08%)
Mar 6, 2026, 4:00 PM EST - Market closed

CBXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.1722.2022.1522.1822.18-0.08%2,062
Mar 5, 202622.2322.2622.2022.2022.20-0.31%9,714
Mar 4, 202622.2822.2922.2722.2722.270.68%978
Mar 3, 202622.1522.1622.1222.1222.12-0.11%2,052
Mar 2, 202622.1322.2022.1322.1422.140.26%8,920
Feb 27, 202622.1022.1422.0822.0922.09-0.19%4,782
Feb 26, 202622.1422.1422.1222.1322.13-0.05%2,951
Feb 25, 202622.1622.1622.1422.1422.140.36%1,152
Feb 24, 202622.0722.0722.0322.0622.06-0.05%14,174
Feb 23, 202622.1022.1022.0722.0722.07-0.29%1,674
Feb 20, 202622.1522.1722.1222.1422.130.01%3,337
Feb 19, 202622.1122.1522.1122.1322.130.03%681
Feb 18, 202622.1222.1522.1022.1322.12-0.10%17,252
Feb 17, 202622.1522.1522.1522.1522.15-0.18%151
Feb 13, 202622.1322.2122.1322.1922.190.33%5,518
Feb 12, 202622.1522.1522.0922.1222.11-0.25%4,154
Feb 11, 202622.1622.1722.1622.1722.17-0.20%645
Feb 10, 202622.1922.2422.1922.2122.21-0.03%1,952
Feb 9, 202622.2522.2722.2222.2222.22-0.22%18,015
Feb 6, 202622.2422.2722.2022.2722.270.36%51,089
Feb 5, 202622.2822.2822.1522.1922.19-0.72%26,650
Feb 4, 202622.4022.4022.3122.3522.35-0.53%3,895
Feb 3, 202622.4922.4922.3122.4722.470.04%8,088
Feb 2, 202622.5122.5422.4622.4622.46-1.19%6,522
Jan 30, 202622.6522.7522.6322.7322.730.13%16,755
Jan 29, 202622.8622.8622.6622.7022.70-1.11%25,119
Jan 28, 202623.0023.0022.9622.9622.96-0.07%642
Jan 27, 202622.9222.9722.8522.9722.970.50%2,561
Jan 26, 202622.9222.9322.8622.8622.86-0.37%2,716
Jan 23, 202623.0523.0522.9422.9422.94-0.09%28,296
Jan 22, 202622.9822.9922.9322.9622.96-0.39%13,244
Jan 21, 202623.0323.0522.8723.0523.050.39%14,198
Jan 20, 202623.0123.0122.9622.9622.96-1.37%739
Jan 16, 202623.3123.3223.2623.2823.28-0.11%894
Jan 15, 202623.3823.4323.3123.3123.30-0.66%1,564
Jan 14, 202623.3823.5023.3823.4623.460.90%7,778
Jan 13, 202623.1923.2523.1923.2523.250.85%553
Jan 12, 202623.0723.0923.0423.0623.060.13%1,166
Jan 9, 202622.9923.1122.9923.0323.03-0.21%2,448
Jan 8, 202623.0323.1023.0323.0723.07-0.24%1,913
Jan 7, 202623.1523.1523.0923.1323.13-0.22%2,484
Jan 6, 202623.1923.2123.1823.1823.18-0.52%771
Jan 5, 202623.2723.3123.2523.3023.301.28%4,474
Jan 2, 202623.0623.0623.0023.0123.010.50%2,895
Dec 31, 202522.9722.9722.8922.8922.89-0.17%3,035
Dec 30, 202522.9023.0222.9022.9322.930.11%25,049
Dec 29, 202522.9122.9522.9122.9122.91-0.15%8,705
Dec 26, 202522.8922.9422.8922.9422.940.17%1,321
Dec 24, 202522.9022.9322.9022.9022.90-0.23%3,546
Dec 23, 202522.8922.9822.8922.9522.95-0.04%7,971
Dec 22, 202523.0323.1122.9622.9622.96-0.07%3,635
Dec 19, 202522.9723.0222.9422.9822.980.52%964
Dec 18, 202523.0123.0122.8522.8622.86-0.20%10,698
Dec 17, 202522.9223.0722.8622.9122.91-0.37%12,212
Dec 16, 202522.9923.0222.9822.9922.990.39%751
Dec 15, 202522.9722.9722.8822.9022.90-0.84%1,795
Dec 12, 202523.1723.2123.1023.1023.10-0.88%1,130
Dec 11, 202523.2123.3123.1823.3023.18-0.25%6,363
Dec 10, 202523.3023.4223.3023.3623.24-0.18%1,034
Dec 9, 202523.2823.4523.2123.4023.280.69%5,172
Dec 8, 202523.2223.2423.2223.2423.120.24%1,475
Dec 5, 202523.2923.2923.1923.1923.07-0.49%16,303
Dec 4, 202523.3123.4023.3023.3023.18-0.30%8,812
Dec 3, 202523.3823.4123.3123.3723.250.35%45,500
Dec 2, 202523.2423.3523.2423.2923.171.22%12,261
Dec 1, 202523.0123.0422.9723.0122.89-0.91%9,202
Nov 28, 202523.3623.3623.2223.2223.10-2,320
Nov 26, 202523.2323.2823.0423.2223.100.35%62,388
Nov 25, 202523.0823.1623.0523.1423.02-0.47%30,082
Nov 24, 202523.0923.2523.0623.2523.131.00%32,559
Nov 21, 202522.9823.0722.9623.0222.91-0.22%25,890
Nov 20, 202523.3323.3323.0523.0722.96-0.71%19,769
Nov 19, 202523.3223.3423.2223.2423.12-0.71%7,724
Nov 18, 202523.3123.4223.3123.4023.280.42%13,619
Nov 17, 202523.4723.5123.3023.3023.18-0.87%10,086
Nov 14, 202523.5523.6423.5023.5123.39-1.16%27,565
Nov 13, 202523.8623.8623.6623.7823.66-0.08%24,634
Nov 12, 202523.9323.9523.8023.8023.68-0.34%9,240
Nov 11, 202524.0124.0123.8523.8823.76-0.67%11,293
Nov 10, 202524.0024.0423.9724.0423.920.42%9,205
Nov 7, 202523.7823.9723.6923.9423.820.59%12,016
Nov 6, 202523.8323.9023.7823.8023.68-0.51%17,986
Nov 5, 202523.9623.9623.8623.9223.800.46%16,848
Nov 4, 202524.0124.0223.8023.8123.69-1.31%25,036
Nov 3, 202524.1524.1624.1024.1324.00-0.72%1,175
Oct 31, 202524.2724.3424.2724.3024.181.05%1,303
Oct 30, 202524.1424.2124.0524.0523.93-1.02%6,169
Oct 29, 202524.5324.5324.2724.3024.17-1.08%3,898
Oct 28, 202524.5424.6224.5424.5624.440.04%15,533
Oct 27, 202524.6324.6524.5524.5524.430.82%19,949
Oct 24, 202524.4724.4724.3124.3524.23-0.02%5,279
Oct 23, 202524.3524.4524.2924.3624.230.48%14,894
Oct 22, 202524.2124.2724.2124.2424.12-0.77%9,401
Oct 21, 202524.3924.5024.3924.4324.300.23%3,573
Oct 20, 202524.1724.4624.1724.3724.250.97%9,188
Oct 17, 202524.1224.1924.1224.1424.01-0.56%5,817
Oct 16, 202524.4524.4724.2624.2724.15-0.63%31,506
Oct 15, 202524.6124.6124.4024.4324.30-0.42%5,684
Oct 14, 202524.4524.5924.4324.5324.41-0.60%13,339
Oct 13, 202524.6024.6824.6024.6824.55-0.34%14,051