Skip to main content
Calamos Nasdaq-100 Structured Alt Protection ETF - March (CPNM)
NYSEARCA: CPNM · Real-Time Price · USD
26.71
-0.02 (-0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CPNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.7126.7126.7126.7126.71-0.05%6
Jun 25, 202626.7426.7426.7326.7326.730.07%250
Jun 24, 202626.7326.7326.7126.7126.71-0.04%250
Jun 23, 202626.7226.7226.7226.7226.72-0.19%1
Jun 22, 202626.7726.7726.7726.7726.77-0.05%47
Jun 18, 202626.7626.7826.7626.7826.780.19%660
Jun 17, 202626.7426.7426.7326.7326.73-0.19%1,694
Jun 16, 202626.7826.7826.7826.7826.78-0.10%168
Jun 15, 202626.8126.8126.8126.8126.810.25%69
Jun 12, 202626.7226.7426.7226.7426.740.03%1,926
Jun 11, 202626.6526.7426.6526.7426.740.28%326
Jun 10, 202626.6626.6626.6626.6626.66-0.15%-
Jun 9, 202626.7126.7126.7026.7026.70-0.15%326
Jun 8, 202626.7226.7426.7226.7426.740.12%211
Jun 5, 202626.7126.7126.7126.7126.71-0.34%14
Jun 4, 202626.7726.8026.7726.8026.800.02%5,405
Jun 3, 202626.7726.7926.7726.7926.79-0.03%485
Jun 2, 202626.6526.8026.6526.8026.800.02%5,461
Jun 1, 202625.8326.7925.8326.7926.790.04%1,757
May 29, 202626.7826.7826.7826.7826.78-0.03%-
May 28, 202626.7926.7926.7926.7926.790.13%181
May 27, 202626.7726.7726.7626.7626.76-0.01%373
May 26, 202626.7326.7626.7326.7626.760.17%398
May 22, 202626.7226.7226.7126.7126.710.05%100
May 21, 202626.6926.7126.6926.7026.70-0.02%205
May 20, 202626.7126.7126.7126.7126.700.13%-
May 19, 202626.7126.7126.6726.6726.67-0.06%1,822
May 18, 202626.6926.7126.6626.6926.690.13%5,405
May 15, 202626.6526.6526.6526.6526.65-0.19%107
May 14, 202626.6926.7026.6926.7026.700.10%101
May 13, 202626.6726.6826.6726.6826.680.04%1,235
May 12, 202626.6726.6726.6726.6726.67-0.11%385
May 11, 202626.6726.7326.6726.6926.69-0.01%6,186
May 8, 202626.7026.7026.7026.7026.690.28%81
May 7, 202626.6626.6826.6226.6226.62-0.11%1,366
May 6, 202626.6526.6526.6526.6526.650.17%4
May 5, 202626.6126.6226.6026.6126.610.11%637
May 4, 202626.5926.6026.5826.5826.58-0.03%1,780
May 1, 202626.6126.6126.5526.5826.580.16%24,286
Apr 30, 202626.5426.5426.5326.5426.540.01%1,013
Apr 29, 202626.5126.5426.5026.5426.540.05%4,003
Apr 28, 202626.4926.5326.4926.5326.53-0.10%2,001
Apr 27, 202626.5826.5826.5126.5526.550.05%1,647
Apr 24, 202626.5426.5426.5426.5426.540.12%108
Apr 23, 202626.4826.5126.4826.5126.51-0.02%711
Apr 22, 202626.5226.5226.5126.5126.510.20%944
Apr 21, 202626.4926.4926.4626.4626.46-0.10%367
Apr 20, 202626.4826.4926.4626.4926.49-4,251
Apr 17, 202626.4726.5026.4626.4926.490.06%7,774
Apr 16, 202626.4226.4726.4126.4726.470.17%5,308
Apr 15, 202626.4026.4326.4026.4326.430.14%437
Apr 14, 202626.3926.4126.3426.3926.390.20%7,321
Apr 13, 202626.3326.3526.3326.3426.330.15%1,288
Apr 10, 202626.3326.3326.3026.3026.30-0.05%1,412
Apr 9, 202626.3026.3126.2926.3126.310.22%926
Apr 8, 202626.2826.2926.2526.2526.250.37%1,857
Apr 7, 202626.1326.1826.1326.1626.16-9,470
Apr 6, 202626.1626.1926.1426.1626.160.05%3,182
Apr 2, 202626.0826.1526.0826.1426.14-0.07%5,420
Apr 1, 202626.1326.1626.1026.1626.160.36%5,955
Mar 31, 202626.0526.1026.0426.0726.070.33%720
Mar 30, 202625.9826.0325.9625.9825.98-0.06%13,392
Mar 27, 202626.0126.0326.0026.0026.00-0.15%4,570
Mar 26, 202626.1126.1126.0426.0426.03-0.33%2,613
Mar 25, 202626.1526.1526.1026.1226.120.12%11,887
Mar 24, 202626.1326.1326.0726.0926.09-0.08%50,263
Mar 23, 202626.0926.1726.0926.1126.110.18%2,965
Mar 20, 202626.1126.1126.0626.0626.06-0.26%5,588
Mar 19, 202626.1526.1626.1026.1326.13-0.17%2,505
Mar 18, 202626.2226.2326.1826.1826.17-0.18%380
Mar 17, 202626.2426.2426.2226.2226.220.12%1,946
Mar 16, 202626.1726.2226.1726.1926.190.15%8,557
Mar 13, 202626.1826.1826.1526.1526.15-0.11%809
Mar 12, 202626.2226.2226.1626.1826.18-0.19%691
Mar 11, 202626.2426.2526.1926.2326.23-0.08%757
Mar 10, 202626.1426.2826.1426.2526.250.07%9,736
Mar 9, 202626.1826.2326.1826.2326.230.09%1,595
Mar 6, 202626.2026.2426.1926.2126.21-0.05%9,297
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, 202626.2326.2726.2026.2426.240.01%71,382
Feb 27, 202626.2426.2526.1926.2426.240.05%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, 202626.1826.1826.1826.1826.180.04%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