MetaCap

CPNM Historical Prices

NYSEARCA: CPNMCalamosDefined OutcomeETFUSD

27.25+0.0346 (+0.13%)

At close: Oct 9, 12:06 PM ET · Delayed 15 min

CPNM price history

The price history for Calamos Nasdaq-100 Structured Alt Protection (CPNM) on this page begins on March 3, 2025, when the stock closed at $24.39; it most recently closed at $27.25 on October 5, 2026. The highest price in this record is $27.28, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, CPNM has gained 6.2%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CPNM returns

1 week

+0.27%

1 month

+0.87%

3 months

+1.62%

6 months

+3.65%

Year to date

+4.75%

1 year

+6.24%

CPNM price return, excluding dividends.

CPNM annual returns

Calendar-year price returns
YearYear-end closeReturn
202627.25+4.73%
2025*26.02+6.70%

CPNM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
27.2827.2827.2527.25+0.13%
27.2127.2227.2227.22-0.05%
27.2227.2427.2227.24+0.13%
27.2227.2227.2027.20+0.07%
27.1827.1827.1827.18+0.07%
27.1627.1627.1627.16+0.07%
27.1527.1527.1427.140.00%
27.1427.1427.1427.14+0.04%
27.1327.1327.1327.13-0.04%
27.1427.1427.1427.14+0.07%
27.1227.1227.1227.120.00%
27.1827.1927.1227.12-0.04%
27.1727.1727.1327.13-0.06%
27.1427.1527.1427.15+0.20%
27.0927.0927.0927.09+0.04%
27.0827.0827.0827.08+0.17%
27.0427.0427.0427.040.00%
27.0427.0427.0427.04-0.02%
27.0427.0427.0427.04-0.04%
27.0527.0527.0527.05+0.12%
27.0227.0227.0227.02-0.01%
27.0227.0227.0227.02-0.04%
27.0427.0427.0327.030.00%
27.0427.0427.0327.03-0.09%
27.0627.0627.0627.06+0.24%
26.9926.9926.9926.99+0.04%
26.9926.9926.9826.98-0.07%
27.0327.0327.0027.00+0.04%
27.0027.0026.9926.99-0.17%
26.9927.0426.9927.04+0.17%
26.9926.9926.9926.99-0.01%
26.9926.9926.9926.99+0.20%
26.9626.9626.9426.94-0.07%
26.9726.9726.9626.96+0.07%
26.9426.9426.9426.94-0.15%
26.9826.9826.9826.98+0.02%
26.9726.9726.9726.97-0.11%
27.0127.0127.0127.010.00%
27.0127.0127.0127.01+0.04%
27.0027.0027.0027.00+0.17%
26.9526.9926.9526.95+0.11%
26.9226.9226.9226.92-0.09%
26.9526.9526.9526.95+0.12%
26.9026.9126.9026.91-0.00%
26.9226.9226.9226.92-0.08%
26.9126.9426.9126.94+0.08%
26.9326.9426.9226.92+0.22%
26.8526.8626.8526.86+0.32%
26.7726.7726.7726.770.00%
26.7726.7726.7526.77+0.28%
26.7526.7626.6826.70-0.13%
26.7326.7326.7326.73-0.04%
26.7426.7426.7426.74-0.02%
26.7426.7426.7426.74-0.02%
26.7826.7826.7526.75-0.22%
26.7926.8126.7926.81+0.03%
26.8126.8126.8026.80+0.10%
26.7726.7726.7726.770.00%
26.7626.7726.7626.77-0.10%
26.8026.8026.8026.80-0.03%
26.8126.8126.8126.81+0.04%
26.8126.8426.8026.80+0.04%
26.8126.8126.7926.79-0.12%
26.8426.8426.8226.82+0.15%
26.8226.8226.7826.78+0.08%
26.7626.7626.7626.76+0.14%
26.7526.7526.7226.72-0.25%
26.7926.7926.7926.79+0.21%
26.7726.7726.7326.73-0.04%
26.7426.7426.7426.74-0.14%
26.7626.7826.7626.78+0.07%
26.7326.7626.7326.76+0.16%
26.7126.7126.7126.71-0.06%
26.7426.7426.7326.73+0.07%
26.7326.7326.7126.71-0.04%
26.7226.7226.7226.72-0.19%
26.7726.7726.7726.77-0.05%
26.7626.7826.7626.78+0.18%
26.7426.7426.7326.73-0.19%
26.7826.7826.7826.78-0.09%
26.8126.8126.8126.81+0.25%
26.7226.7426.7226.74+0.03%
26.6526.7426.6526.74+0.29%
26.6626.6626.6626.66-0.15%
26.7126.7126.7026.70-0.15%
26.7226.7426.7226.74+0.12%
26.7126.7126.7126.71-0.34%
26.7726.8026.7726.80+0.02%
26.7726.7926.7726.79-0.03%
26.6526.8026.6526.80+0.02%
25.8326.7925.8326.79+0.04%
26.7826.7826.7826.78-0.03%
26.7926.7926.7926.79+0.13%
26.7726.7726.7626.76-0.01%
26.7326.7626.7326.76+0.17%
26.7226.7226.7126.71+0.05%
26.6926.7126.6926.70-0.02%
26.7126.7126.7126.71+0.13%
26.7126.7126.6726.67-0.06%
26.6926.7126.6626.69+0.13%
26.6526.6526.6526.65-0.19%
26.6926.7026.6926.70+0.10%
26.6726.6826.6726.68+0.04%
26.6726.6726.6726.67-0.10%
26.6726.7326.6726.69-0.01%
26.7026.7026.7026.70+0.28%
26.6626.6826.6226.62-0.11%
26.6526.6526.6526.65+0.17%
26.6126.6226.6026.61+0.11%
26.5926.6026.5826.58-0.03%
26.6126.6126.5526.58+0.16%
26.5426.5426.5326.54+0.01%
26.5126.5426.5026.54+0.05%
26.4926.5326.4926.53-0.11%
26.5826.5826.5126.55+0.05%
26.5426.5426.5426.54+0.12%
26.4826.5126.4826.51-0.02%
26.5226.5226.5126.51+0.20%
26.4926.4926.4626.46-0.09%
26.4826.4926.4626.49-0.00%
26.4726.5026.4626.49+0.06%
26.4226.4726.4126.47+0.17%
26.4026.4326.4026.43+0.14%
26.3926.4126.3426.39+0.20%
26.3326.3526.3326.34+0.15%
26.3326.3326.3026.30-0.05%
26.3026.3126.2926.31+0.22%
26.2826.2926.2526.25+0.37%
26.1326.1826.1326.160.00%
26.1626.1926.1426.16+0.05%
26.0826.1526.0826.14-0.07%
26.1326.1626.1026.16+0.36%
26.0526.1026.0426.07+0.33%
25.9826.0325.9625.98-0.06%
26.0126.0326.0026.00-0.15%
26.1126.1126.0426.04-0.33%
26.1526.1526.1026.12+0.12%
26.1326.1326.0726.09-0.08%
26.0926.1726.0926.11+0.18%
26.1126.1126.0626.06-0.26%
26.1526.1626.1026.13-0.17%
26.2226.2326.1826.18-0.18%
26.2426.2426.2226.22+0.12%
26.1726.2226.1726.19+0.15%
26.1826.1826.1526.15-0.11%
26.2226.2226.1626.18-0.19%
26.2426.2526.1926.23-0.08%
26.1426.2826.1426.25+0.08%
26.1826.2326.1826.23+0.09%
26.2026.2426.1926.21-0.05%
26.2126.2526.1726.22-0.11%
26.2126.2726.2126.25+0.06%
26.2026.2326.1626.23-0.02%
26.2326.2726.2026.24+0.00%
26.2426.2526.1926.24+0.06%
26.2226.2226.2226.22+0.02%
26.2226.2226.2226.22+0.04%
26.2026.2126.2026.21-0.04%
26.2226.2226.2226.22+0.01%
26.2026.2226.2026.22+0.03%
26.1826.2126.1826.21-0.00%
26.2126.2126.2126.21+0.08%
26.1926.1926.1926.19+0.10%
26.1526.1626.1526.16+0.04%
26.1326.1526.1326.15-0.11%
26.1826.1826.1826.18+0.03%
26.1726.1726.1726.170.00%
26.1726.1726.1726.17+0.10%
26.1226.1526.1226.15+0.33%
26.0826.0826.0626.06-0.20%
26.1126.1126.1126.11-0.11%
26.1426.1426.1426.14-0.06%
26.1626.1626.1626.16+0.08%
26.1126.1426.1126.14-0.02%
26.1426.1426.1426.14-0.01%
26.1226.1526.1226.15+0.01%
26.1426.1426.1426.14+0.02%
26.1426.1426.1426.14+0.09%
26.1126.1126.1126.11+0.02%
26.1126.1126.1126.11+0.13%
26.0826.0826.0626.07+0.12%
26.0726.0726.0426.04-0.17%
26.0926.0926.0926.09+0.02%
26.0726.0826.0726.08+0.06%
26.0726.0726.0726.07-0.06%
26.1026.1026.0626.08-0.02%
26.0526.0926.0226.09+0.04%
26.0526.0826.0526.08+0.07%
26.0626.0626.0626.06-0.02%
26.0826.0826.0626.06+0.02%
26.0226.0626.0226.06+0.13%
26.0826.0826.0226.020.00%
26.0226.0226.0226.02+0.02%
26.0226.0226.0226.02-0.02%
26.0226.0226.0226.02+0.02%
25.9926.0225.9226.02+0.02%
25.9926.0125.9926.01+0.05%
25.9726.0025.9726.00+0.26%
25.9625.9725.9325.93-0.17%
25.9825.9825.9825.98+0.06%
25.9125.9625.9125.96+0.27%
25.8925.8925.8925.89+0.08%
25.8825.8825.8725.87-0.14%
25.9025.9025.9025.90+0.06%
25.8925.8925.8925.89+0.02%
25.8825.8825.8825.88-0.07%
25.9025.9025.8925.90+0.02%
25.8925.9025.8925.89+0.09%
25.8825.8825.8725.87-0.03%
25.8825.8825.8825.88+0.00%
25.8825.8825.8825.88+0.03%
25.8725.8725.8725.87+0.01%
25.8425.8725.8425.87+0.05%
25.8325.8525.8225.85+0.10%
25.8125.8325.8125.83-0.01%
25.7925.8325.7925.83+0.12%
25.7825.8225.7825.80+0.10%
25.7125.7725.6925.77+0.09%
25.6825.7525.6825.75+0.39%
25.6025.6525.6025.65+0.18%
25.6525.6525.5825.60-0.30%
25.6725.6825.6725.68+0.11%
25.6625.6625.6125.65-0.13%
25.6825.6925.6825.69-0.08%
25.6625.7125.6625.71+0.07%
25.6925.6925.6925.69-0.29%
25.7325.7625.7325.76+0.03%
25.7225.7625.7225.76-0.04%
25.7725.7725.7725.77+0.27%
25.6525.7025.6525.70-0.17%
25.6825.7425.6825.74-0.00%
25.7125.7425.7125.74+0.06%
25.7125.7325.7125.73-0.16%
25.7425.7725.7425.77+0.10%
25.7425.7425.7425.74-0.02%
25.7325.7625.7325.75-0.10%
25.7725.7725.7725.77+0.09%
25.7525.7525.7525.75-0.07%
25.7325.7725.7325.77+0.12%
25.7425.7425.7425.74+0.12%
25.6625.7125.6625.71+0.12%
25.6925.6925.6325.68-0.10%
25.6625.7025.6625.70-0.02%
25.6625.7225.6625.71+0.21%
25.5925.6525.5925.65+0.16%
25.5925.6125.5925.61-0.02%
25.6225.6225.6225.62+0.04%
25.5425.6125.5425.61-0.11%
25.5925.6325.5925.63+0.25%
25.6425.6425.5725.57-0.34%
25.6525.6625.6125.66—

Related