Skip to main content
Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
26.23
+0.01 (0.04%)
Mar 6, 2026, 2:52 PM EST - Market open

CPNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.2126.2526.1726.2226.22-0.11%1,658
Mar 4, 202626.2126.2726.2126.2526.250.06%2,778
Mar 3, 202626.2026.2326.1626.2326.23-0.02%15,765
Mar 2, 202626.2326.2726.2026.2426.24-71,382
Feb 27, 202626.2426.2526.1926.2426.240.06%12,574
Feb 26, 202626.2226.2226.2226.2226.220.02%15
Feb 25, 202626.2226.2226.2226.2226.220.04%2
Feb 24, 202626.2026.2126.2026.2126.21-0.04%407
Feb 23, 202626.2226.2226.2226.2226.220.01%110
Feb 20, 202626.2026.2226.2026.2226.220.03%555
Feb 19, 202626.1826.2126.1826.2126.21-2,318
Feb 18, 202626.2126.2126.2126.2126.210.08%383
Feb 17, 202626.1926.1926.1926.1926.190.10%70
Feb 13, 202626.1526.1626.1526.1626.160.04%839
Feb 12, 202626.1326.1526.1326.1526.15-0.11%201
Feb 11, 202626.1826.1826.1826.1826.180.03%175
Feb 10, 202626.1726.1726.1726.1726.17--
Feb 9, 202626.1726.1726.1726.1726.170.10%1
Feb 6, 202626.1226.1526.1226.1526.150.33%809
Feb 5, 202626.0826.0826.0626.0626.06-0.20%328
Feb 4, 202626.1126.1126.1126.1126.11-0.11%43
Feb 3, 202626.1426.1426.1426.1426.14-0.06%40
Feb 2, 202626.1626.1626.1626.1626.160.08%1
Jan 30, 202626.1126.1426.1126.1426.14-0.02%742
Jan 29, 202626.1426.1426.1426.1426.14-0.01%120
Jan 28, 202626.1226.1526.1226.1526.150.01%450
Jan 27, 202626.1426.1426.1426.1426.140.02%-
Jan 26, 202626.1426.1426.1426.1426.140.09%40
Jan 23, 202626.1126.1126.1126.1126.110.02%1
Jan 22, 202626.1126.1126.1126.1126.110.13%-
Jan 21, 202626.0826.0826.0626.0726.070.12%1,244
Jan 20, 202626.0726.0726.0426.0426.04-0.17%432
Jan 16, 202626.0926.0926.0926.0926.090.02%133
Jan 15, 202626.0726.0826.0726.0826.080.06%392
Jan 14, 202626.0726.0726.0726.0726.07-0.06%-
Jan 13, 202626.1026.1026.0626.0826.08-0.02%2,413
Jan 12, 202626.0526.0926.0226.0926.090.04%9,636
Jan 9, 202626.0526.0826.0526.0826.080.07%431
Jan 8, 202626.0626.0626.0626.0626.06-0.02%-
Jan 7, 202626.0826.0826.0626.0626.060.02%292
Jan 6, 202626.0226.0626.0226.0626.060.13%231
Jan 5, 202626.0826.0826.0226.0226.02-659
Jan 2, 202626.0226.0226.0226.0226.020.02%6
Dec 31, 202526.0226.0226.0226.0226.02-0.02%-
Dec 30, 202526.0226.0226.0226.0226.020.02%3
Dec 29, 202525.9926.0225.9226.0226.020.02%1,062
Dec 26, 202525.9926.0125.9926.0126.010.05%3,164
Dec 24, 202525.9726.0025.9726.0026.000.26%1,137
Dec 23, 202525.9625.9725.9325.9325.93-0.17%290
Dec 22, 202525.9825.9825.9825.9825.980.06%61
Dec 19, 202525.9125.9625.9125.9625.960.27%301
Dec 18, 202525.8925.8925.8925.8925.890.08%538
Dec 17, 202525.8825.8825.8725.8725.87-0.14%625
Dec 16, 202525.9025.9025.9025.9025.900.06%25
Dec 15, 202525.8925.8925.8925.8925.890.02%966
Dec 12, 202525.8825.8825.8825.8825.88-0.07%156
Dec 11, 202525.9025.9025.8925.9025.900.02%992
Dec 10, 202525.8925.9025.8925.8925.890.09%1,166
Dec 9, 202525.8825.8825.8725.8725.87-0.03%100
Dec 8, 202525.8825.8825.8825.8825.88-42
Dec 5, 202525.8825.8825.8825.8825.880.03%3
Dec 4, 202525.8725.8725.8725.8725.870.01%374
Dec 3, 202525.8425.8725.8425.8725.870.05%4,820
Dec 2, 202525.8325.8525.8225.8525.850.10%1,006
Dec 1, 202525.8125.8325.8125.8325.83-0.01%51,105
Nov 28, 202525.7925.8325.7925.8325.830.12%102
Nov 26, 202525.7825.8225.7825.8025.800.10%909
Nov 25, 202525.7125.7725.6925.7725.770.09%6,155
Nov 24, 202525.6825.7525.6825.7525.750.39%10,405
Nov 21, 202525.6025.6525.6025.6525.650.18%2,740
Nov 20, 202525.6525.6525.5825.6025.60-0.30%1,100
Nov 19, 202525.6725.6825.6725.6825.680.11%300
Nov 18, 202525.6625.6625.6125.6525.65-0.13%296
Nov 17, 202525.6825.6925.6825.6925.68-0.08%141
Nov 14, 202525.6625.7125.6625.7125.710.07%144
Nov 13, 202525.6925.6925.6925.6925.69-0.29%-
Nov 12, 202525.7325.7625.7325.7625.760.03%201
Nov 11, 202525.7225.7625.7225.7625.76-0.04%303
Nov 10, 202525.7725.7725.7725.7725.760.27%-
Nov 7, 202525.6525.7025.6525.7025.69-0.17%142
Nov 6, 202525.6825.7425.6825.7425.74-139
Nov 5, 202525.7125.7425.7125.7425.740.06%617
Nov 4, 202525.7125.7325.7125.7325.72-0.16%1,123
Nov 3, 202525.7425.7725.7425.7725.760.10%4,442
Oct 31, 202525.7425.7425.7425.7425.74-0.02%202
Oct 30, 202525.7325.7625.7325.7525.75-0.10%416
Oct 29, 202525.7725.7725.7725.7725.770.09%20
Oct 28, 202525.7525.7525.7525.7525.75-0.07%-
Oct 27, 202525.7325.7725.7325.7725.760.12%19,169
Oct 24, 202525.7425.7425.7425.7425.730.12%34
Oct 23, 202525.6625.7125.6625.7125.700.12%4,094
Oct 22, 202525.6925.6925.6325.6825.67-0.10%645
Oct 21, 202525.6625.7025.6625.7025.70-0.02%2,051
Oct 20, 202525.6625.7225.6625.7125.700.21%975
Oct 17, 202525.5925.6525.5925.6525.650.16%106
Oct 16, 202525.5925.6125.5925.6125.61-0.02%101
Oct 15, 202525.6225.6225.6225.6225.620.04%-
Oct 14, 202525.5425.6125.5425.6125.60-0.11%4,764
Oct 13, 202525.5925.6325.5925.6325.630.25%101
Oct 10, 202525.6425.6425.5725.5725.57-0.34%104