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 (CBXJ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 28.08 28.08 27.8289 27.8289 0
18th Sep 2025 (Thu) 28.08 28.08 28.08 28.11 24
17th Sep 2025 (Wed) 27.78 27.78 27.74 27.8712 0
16th Sep 2025 (Tue) 27.79 27.79 27.78 27.9801 1,074
15th Sep 2025 (Mon) 27.76 27.811 27.76 27.811 700
12th Sep 2025 (Fri) 27.80 27.80 27.80 28.0064 100
11th Sep 2025 (Thu) 27.77 27.77 27.77 27.7736 484
10th Sep 2025 (Wed) 27.69 27.69 27.69 27.6359 146
9th Sep 2025 (Tue) 27.34 27.34 27.25 27.32 537
8th Sep 2025 (Mon) 27.51 27.51 27.471 27.4511 200
5th Sep 2025 (Fri) 27.28 27.28 27.25 27.3718 268
4th Sep 2025 (Thu) 27.12 27.12 27.12 27.1446 100
3rd Sep 2025 (Wed) 27.37 27.45 27.33 27.43 120
2nd Sep 2025 (Tue) 27.27 27.27 27.19 27.2225 100
1st Sep 2025 (Mon) 27.18 27.18 27.18 26.8982 135
29th Aug 2025 (Fri) 27.18 27.18 27.18 26.8982 135
28th Aug 2025 (Thu) 27.46 27.46 27.46 27.3401 17
27th Aug 2025 (Wed) 27.36 27.361 27.29 27.3448 5,458
26th Aug 2025 (Tue) 27.22 27.22 27.22 27.2206 376
25th Aug 2025 (Mon) 27.27 27.41 27.20 27.17 0
22nd Aug 2025 (Fri) 27.40 27.43 27.40 27.8167 0
21st Aug 2025 (Thu) 27.47 27.47 27.47 27.3361 500
20th Aug 2025 (Wed) 27.33 27.33 27.33 27.5735 37
19th Aug 2025 (Tue) 27.45 27.45 27.36 27.3899 1,099
18th Aug 2025 (Mon) 27.89 27.89 27.7308 27.7308 10
15th Aug 2025 (Fri) 27.89 27.89 27.89 27.7494 0
14th Aug 2025 (Thu) 28.16 28.16 27.8048 27.8048 1
13th Aug 2025 (Wed) 28.16 28.16 28.14 28.2551 663
12th Aug 2025 (Tue) 28.01 28.01 27.9751 27.9751 285
11th Aug 2025 (Mon) 28.01 28.01 28.01 27.908 0
8th Aug 2025 (Fri) 27.62 27.6701 27.62 27.6701 0
7th Aug 2025 (Thu) 27.62 27.62 27.62 27.7405 101
6th Aug 2025 (Wed) 27.49 27.50 27.49 27.5251 2,500
5th Aug 2025 (Tue) 27.36 27.36 27.3196 27.3196 0
4th Aug 2025 (Mon) 27.36 27.40 27.36 27.40 59
1st Aug 2025 (Fri) 27.36 27.37 27.15 27.1867 395
31st Jul 2025 (Thu) 27.68 27.68 27.615 27.615 0
30th Jul 2025 (Wed) 27.68 27.68 27.68 27.5803 0
29th Jul 2025 (Tue) 27.60 27.655 27.60 27.655 55
28th Jul 2025 (Mon) 27.60 27.60 27.60 27.6486 197
25th Jul 2025 (Fri) 27.31 27.44 27.26 27.455 1,125
24th Jul 2025 (Thu) 27.59 27.59 27.59 27.6882 0
23rd Jul 2025 (Wed) 27.55 27.60 27.55 27.5993 2,000
22nd Jul 2025 (Tue) 27.54 27.62 27.54 27.72 500
21st Jul 2025 (Mon) 27.70 27.71 27.70 27.4978 1,300
FTSE 100 Latest
Value9,216.67
Change-11.44