Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Calamos Bitcoin (CBOO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 24.379 24.379 24.379 24.3509 200
5th Feb 2026 (Thu) 24.34 24.34 24.34 24.3246 300
4th Feb 2026 (Wed) 24.39 24.39 24.39 24.34 1,505
3rd Feb 2026 (Tue) 24.41 24.41 24.41 24.3963 123
2nd Feb 2026 (Mon) 24.381 24.43 24.381 24.41 242
30th Jan 2026 (Fri) 24.44 24.4649 24.44 24.4649 0
29th Jan 2026 (Thu) 24.44 24.44 24.43 24.4599 0
28th Jan 2026 (Wed) 24.53 24.53 24.53 24.53 0
27th Jan 2026 (Tue) 24.53 24.53 24.53 24.53 600
26th Jan 2026 (Mon) 24.47 24.47 24.47 24.4949 2,219
23rd Jan 2026 (Fri) 24.51 24.51 24.50 24.5184 200
22nd Jan 2026 (Thu) 24.57 24.57 24.51 24.51 20
21st Jan 2026 (Wed) 24.57 24.57 24.5249 24.5249 0
20th Jan 2026 (Tue) 24.57 24.57 24.52 24.52 0
19th Jan 2026 (Mon) 24.57 24.57 24.561 24.59 0
16th Jan 2026 (Fri) 24.57 24.57 24.561 24.59 0
15th Jan 2026 (Thu) 24.57 24.59 24.57 24.59 10
14th Jan 2026 (Wed) 24.57 24.642 24.57 24.642 0
13th Jan 2026 (Tue) 24.57 24.57 24.5349 24.5349 0
12th Jan 2026 (Mon) 24.57 24.57 24.57 24.5349 0
9th Jan 2026 (Fri) 24.56 24.56 24.56 24.52 369
8th Jan 2026 (Thu) 24.501 24.501 24.501 24.53 100
7th Jan 2026 (Wed) 24.55 24.55 24.55 24.5398 460
6th Jan 2026 (Tue) 24.60 24.60 24.60 24.5601 2,018
5th Jan 2026 (Mon) 24.58 24.58 24.58 24.6052 5
2nd Jan 2026 (Fri) 24.49 24.49 24.49 24.48 0
1st Jan 2026 (Thu) 24.451 24.451 24.45 24.465 5,458
31st Dec 2025 (Wed) 24.451 24.451 24.45 24.465 5,458
30th Dec 2025 (Tue) 24.46 24.50 24.46 24.4849 961
29th Dec 2025 (Mon) 24.48 24.50 24.48 24.5044 3,335
26th Dec 2025 (Fri) 24.50 24.50 24.455 24.455 0
25th Dec 2025 (Thu) 24.50 24.50 24.44 24.44 52
24th Dec 2025 (Wed) 24.50 24.50 24.44 24.44 52
23rd Dec 2025 (Tue) 24.50 24.50 24.50 24.485 100
22nd Dec 2025 (Mon) 24.539 24.539 24.53 24.4901 478
19th Dec 2025 (Fri) 24.51 24.51 24.51 24.51 1
18th Dec 2025 (Thu) 24.55 24.55 24.45 24.45 0
17th Dec 2025 (Wed) 24.55 24.55 24.4552 24.4552 234
16th Dec 2025 (Tue) 24.55 24.55 24.475 24.475 0
15th Dec 2025 (Mon) 24.55 24.55 24.46 24.46 0
12th Dec 2025 (Fri) 24.55 24.55 24.55 24.485 0
11th Dec 2025 (Thu) 24.60 24.60 24.60 24.655 0
10th Dec 2025 (Wed) 24.65 24.65 24.65 24.675 0
9th Dec 2025 (Tue) 24.719 24.719 24.719 24.655 100
8th Dec 2025 (Mon) 24.58 24.62 24.58 24.615 2,188
FTSE 100 Latest
Value10,369.75
Change60.53