Get the Stockscreener App
29.59
0.02%
-0.005
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 September 22, 2026, is $29.59.
- Calamos S P 500 Structured Alt Protection Etf May all-time high stock price is $29.65, occurred on May 04, 2026.
- The lowest Calamos S P 500 Structured Alt Protection Etf May stock price recorded was $0.00 on September 04, 2026. Since then, Calamos S P 500 Structured Alt Protection Etf May's stock price has risen over to $29.59 now.
- The 52-week high stock price for CPSM is $29.65, representing a 0.20% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for CPSM is $27.75, indicating a -6.22% decrease from the current share price, occurred on October 29, 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $29.63 | $29.58 | $0.05 | 3,177.0 | +0.07% |
| Sep 21, 2026 | $29.61 | $29.56 | $0.0499 | 4,358.0 | +0.17% |
| Sep 18, 2026 | $29.54 | $29.50 | $0.0447 | 4,477.0 | +0.05% |
| Sep 17, 2026 | $29.53 | $29.49 | $0.04 | 929.0 | +0.17% |
| Sep 16, 2026 | $29.53 | $29.48 | $0.0506 | 363.0 | -0.11% |
| Sep 15, 2026 | $29.51 | $29.51 | $0.0029 | 353.0 | -0.02% |
| Sep 14, 2026 | $29.57 | $29.48 | $0.09 | 1,314.0 | -0.12% |
| Sep 11, 2026 | $29.55 | $29.55 | $0.00 | 111.0 | +0.14% |
| Sep 10, 2026 | $29.51 | $29.48 | $0.0326 | 190.0 | -0.09% |
| Sep 09, 2026 | $29.54 | $29.54 | $0.00 | 267.0 | -0.07% |
| Sep 08, 2026 | $29.56 | $29.51 | $0.0501 | 11,114.0 | -0.11% |
| Sep 03, 2026 | $29.61 | $29.59 | $0.0183 | 2,678.0 | +0.19% |
| Sep 02, 2026 | $29.53 | $29.50 | $0.0344 | 1,775.0 | +0.10% |
| Sep 01, 2026 | $29.54 | $29.48 | $0.06 | 4,293.0 | -0.10% |
| Aug 31, 2026 | $29.54 | $29.54 | $0.00 | 160.0 | -0.01% |
| Aug 28, 2026 | $29.60 | $29.54 | $0.0598 | 234.0 | -0.02% |
| Aug 27, 2026 | $29.55 | $29.55 | $0.0003 | 4,692.0 | +0.07% |
| Aug 26, 2026 | $29.52 | $29.52 | $0.00 | 74.00 | +0.00% |
| Aug 25, 2026 | $29.55 | $29.52 | $0.025 | 823.0 | +0.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $29.63 | $29.48 | $0.1506 | 35,399.0 | +0.27% |
| Aug, 2026 | $29.60 | $29.36 | $0.2349 | 31,702.0 | +0.72% |
| Jul, 2026 | $29.37 | $29.20 | $0.1678 | 53,041.0 | +0.23% |
| Jun, 2026 | $29.63 | $29.11 | $0.52 | 97,372.0 | -0.12% |
| May, 2026 | $29.65 | $29.02 | $0.6299 | 309,297.0 | +0.78% |
| Apr, 2026 | $29.11 | $28.87 | $0.24 | 67,040.0 | +0.73% |
| Mar, 2026 | $28.92 | $28.74 | $0.18 | 75,871.0 | +0.09% |
| Feb, 2026 | $28.87 | $28.69 | $0.18 | 74,281.0 | +0.31% |
| Jan, 2026 | $28.79 | $28.60 | $0.1899 | 119,581.0 | +0.40% |
Calamos S P 500 Structured Alt Protection Etf May Stock (CPSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.66 | $28.44 | $0.2228 | 63,053.0 | +0.49% |
| 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% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):