Counterpoint Tactical Equity C (CPCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.22
-0.09 (-0.42%)
Aug 29, 2025, 4:00 PM EDT
CPCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.66% |
| Sep 2, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.33% |
| Aug 29, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.42% |
| Aug 28, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.52% |
| Aug 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.19% |
| Aug 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.76% |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.43% |
| Aug 22, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.14% |
| Aug 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.10% |
| Aug 20, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.43% |
| Aug 19, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.23% |
| Aug 18, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.28% |
| Aug 15, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.47% |
| Aug 14, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.05% |
| Aug 13, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.23% |
| Aug 12, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.57% |
| Aug 11, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.09% |
| Aug 8, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.33% |
| Aug 7, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.05% |
| Aug 6, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.39% |
| Aug 5, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.53% |
| Aug 4, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.26% |
| Aug 1, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.10% |
| Jul 31, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.05% |
| Jul 30, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| Jul 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.97% |
| Jul 28, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Jul 25, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.15% |
| Jul 24, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.19% |
| Jul 23, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Jul 22, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.77% |
| Jul 21, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.10% |
| Jul 18, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% |
| Jul 17, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.10% |
| Jul 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.29% |
| Jul 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.77% |
| Jul 14, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.53% |
| Jul 11, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.29% |
| Jul 10, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.00% |
| Jul 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.57% |
| Jul 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.81% |
| Jul 7, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.10% |
| Jul 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.57% |
| Jul 2, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% |
| Jul 1, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.38% |
| Jun 30, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.81% |
| Jun 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.33% |
| Jun 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.05% |
| Jun 25, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.29% |
| Jun 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.82% |