Skip to main content
Calamos Bitcoin 90 Series Structured Alt Protection ETF - October (CBXO)
BATS: CBXO · Real-Time Price · USD
22.16
-0.02 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CBXO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1822.1822.1622.1622.16-0.14%4,103
Apr 27, 202622.1922.1922.1922.1922.18-0.14%112
Apr 24, 202622.2322.2322.2222.2222.22-0.04%293
Apr 23, 202622.2422.2422.2322.2322.23-0.18%282
Apr 22, 202622.2822.2822.2722.2722.270.52%1,181
Apr 21, 202622.2022.2022.1522.1522.15-0.25%510
Apr 20, 202622.1922.2122.1522.2122.20-0.05%2,527
Apr 17, 202622.2622.2622.2122.2222.220.11%4,020
Apr 16, 202622.1622.2022.1522.1922.19-0.03%3,766
Apr 15, 202622.2022.2022.2022.2022.200.12%2
Apr 14, 202622.1822.2222.1522.1722.170.18%10,978
Apr 13, 202622.1422.1422.1222.1322.130.02%2,322
Apr 10, 202622.0922.1522.0922.1322.13-11,462
Apr 9, 202622.1222.1522.0822.1322.120.02%9,848
Apr 8, 202622.1622.1622.0822.1222.120.05%17,649
Apr 7, 202622.0722.1222.0622.1122.11-0.02%22,219
Apr 6, 202622.1322.1422.0822.1222.120.16%11,916
Apr 2, 202622.1022.1022.0622.0822.08-0.18%5,663
Apr 1, 202622.0622.1422.0622.1222.12-6,691
Mar 31, 202622.1022.1322.1022.1222.120.23%2,811
Mar 30, 202622.0722.0722.0722.0722.07-0.14%1,194
Mar 27, 202622.0922.1022.0722.1022.10-0.16%10,116
Mar 26, 202622.1422.1422.1422.1422.14-0.23%17
Mar 25, 202622.2122.2122.1922.1922.190.25%987
Mar 24, 202622.1522.1822.1322.1322.13-0.27%1,445
Mar 23, 202622.2122.2122.1622.1922.190.09%6,118
Mar 20, 202622.1822.1822.1722.1722.17-0.09%531
Mar 19, 202622.2022.2122.1822.1922.19-0.06%1,371
Mar 18, 202622.2122.2122.2022.2022.20-0.41%356
Mar 17, 202622.2622.3022.2622.3022.300.11%1,212
Mar 16, 202622.2822.3222.2722.2722.270.16%2,598
Mar 13, 202622.2822.3022.2422.2422.230.20%300
Mar 12, 202622.1922.1922.1922.1922.19-0.17%202
Mar 11, 202622.2422.2422.2322.2322.230.17%1,371
Mar 10, 202622.2222.2222.1922.1922.19-0.02%1,443
Mar 9, 202622.1622.2022.1622.2022.200.05%1,912
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