Get the Stockscreener App
28.52
0.18%
-0.05
After Hours:
28.52
Calamos S P 500 Structured Alt Protection Etf May Stock (CPSM) Price History
The historical daily chart and data for Calamos S P 500 Structured Alt Protection Etf May stock (CPSM), show that the latest closing stock price as of December 16, 2025, is $28.52.
- Calamos S P 500 Structured Alt Protection Etf May all-time high stock price is $28.60, occurred on December 16, 2025.
- The lowest Calamos S P 500 Structured Alt Protection Etf May stock price recorded was $25.01 on May 02, 2024. Since then, Calamos S P 500 Structured Alt Protection Etf May's stock price has risen over 14.03% to $28.52 now.
- The 52-week high stock price for CPSM is $28.60, representing a 0.27% increase from the current share price, occurred on December 16, 2025.
- The 52-week low stock price for CPSM is $25.31, indicating a -11.26% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about CPSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $28.60 | $28.48 | $0.1169 | 3,127.0 | -0.18% |
| Dec 15, 2025 | $28.59 | $28.51 | $0.085 | 5,598.0 | +0.23% |
| Dec 12, 2025 | $28.58 | $28.50 | $0.0749 | 3,402.0 | -0.13% |
| Dec 11, 2025 | $28.54 | $28.50 | $0.0433 | 2,785.0 | +0.03% |
| Dec 10, 2025 | $28.54 | $28.47 | $0.0651 | 1,394.0 | +0.09% |
| Dec 09, 2025 | $28.51 | $28.48 | $0.0298 | 150.0 | +0.09% |
| Dec 08, 2025 | $28.52 | $28.48 | $0.0405 | 765.0 | -0.08% |
| Dec 05, 2025 | $28.53 | $28.46 | $0.0674 | 6,389.0 | +0.12% |
| Dec 04, 2025 | $28.47 | $28.46 | $0.0147 | 1,607.0 | -0.09% |
| Dec 03, 2025 | $28.56 | $28.45 | $0.1099 | 4,316.0 | +0.18% |
| Dec 02, 2025 | $28.45 | $28.44 | $0.010 | 545.0 | -0.11% |
| Dec 01, 2025 | $28.54 | $28.44 | $0.10 | 2,009.0 | -0.02% |
| Nov 28, 2025 | $28.49 | $28.33 | $0.1551 | 2,499.0 | +0.12% |
| Nov 26, 2025 | $28.45 | $28.41 | $0.0396 | 12,657.0 | +0.07% |
| Nov 25, 2025 | $28.43 | $28.37 | $0.0598 | 1,044.0 | +0.03% |
| Nov 24, 2025 | $28.47 | $28.36 | $0.11 | 2,810.0 | +0.18% |
| Nov 21, 2025 | $28.37 | $28.29 | $0.0804 | 841.0 | +0.19% |
| Nov 20, 2025 | $28.40 | $28.30 | $0.1046 | 5,017.0 | -0.20% |
| Nov 19, 2025 | $28.38 | $28.31 | $0.0705 | 9,607.0 | +0.23% |
| Nov 18, 2025 | $28.35 | $28.29 | $0.0526 | 3,776.0 | -0.06% |
Calamos S P 500 Structured Alt Protection Etf May Stock (CPSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Calamos S P 500 Structured Alt Protection Etf May stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Calamos S P 500 Structured Alt Protection Etf May stock price history provides a foundation for understanding how the company's stock has evolved over time.
Calamos S P 500 Structured Alt Protection Etf May Stock (CPSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.60 | $28.44 | $0.1569 | 35,214.0 | +0.12% |
| Nov, 2025 | $28.49 | $28.20 | $0.2851 | 162,879.0 | +0.39% |
| Oct, 2025 | $28.48 | $27.75 | $0.73 | 86,419.0 | +0.30% |
| Sep, 2025 | $28.32 | $28.02 | $0.30 | 136,962.0 | +0.53% |
| Aug, 2025 | $28.20 | $27.88 | $0.32 | 125,912.0 | +0.65% |
| Jul, 2025 | $28.07 | $27.80 | $0.269 | 180,572.0 | +0.34% |
| Jun, 2025 | $27.89 | $27.56 | $0.33 | 154,119.0 | +0.96% |
| May, 2025 | $27.66 | $27.34 | $0.32 | 456,037.0 | +0.84% |
| Apr, 2025 | $27.39 | $25.31 | $2.08 | 817,335.0 | +1.81% |
| Mar, 2025 | $27.13 | $26.59 | $0.54 | 191,136.0 | -0.67% |
| Feb, 2025 | $27.10 | $26.88 | $0.2192 | 90,245.0 | +0.44% |
| Jan, 2025 | $27.00 | $26.67 | $0.3291 | 203,447.0 | +0.92% |
Calamos S P 500 Structured Alt Protection Etf May Stock (CPSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.36 | $26.60 | $0.76 | 155,150.0 | +0.14% |
| Nov, 2024 | $26.70 | $26.40 | $0.3017 | 299,276.0 | +1.07% |
| Oct, 2024 | $26.54 | $26.27 | $0.2699 | 396,037.0 | +0.22% |
| Sep, 2024 | $26.42 | $25.99 | $0.43 | 277,565.0 | +0.67% |
| Aug, 2024 | $26.21 | $25.50 | $0.7099 | 2,172,487.0 | +1.02% |
| Jul, 2024 | $25.97 | $25.68 | $0.29 | 924,949.0 | +0.90% |
| Jun, 2024 | $25.79 | $25.38 | $0.41 | 932,073.0 | +1.03% |
| May, 2024 | $25.52 | $25.01 | $0.51 | 4,047,267.0 | +0.00% |
0.97%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):