Counterpoint Tactical Equity Fund Class C (CPCEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.05
-0.12 (-0.57%)
Jun 4, 2025, 4:00 PM EDT
CPCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.57% |
| Jun 3, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.05% |
| Jun 2, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.19% |
| May 30, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.53% |
| May 29, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.38% |
| May 28, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.29% |
| May 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.66% |
| May 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% |
| May 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.09% |
| May 21, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.57% |
| May 20, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.05% |
| May 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.06% |
| May 16, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.10% |
| May 15, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.10% |
| May 14, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.62% |
| May 13, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.67% |
| May 12, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.57% |
| May 9, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| May 8, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.70% |
| May 7, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.51% |
| May 6, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.09% |
| May 5, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.28% |
| May 2, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| May 1, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Apr 30, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.61% |
| Apr 29, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.28% |
| Apr 28, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.19% |
| Apr 25, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.09% |
| Apr 24, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.33% |
| Apr 23, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.52% |
| Apr 22, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.33% |
| Apr 21, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.05% |
| Apr 17, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.09% |
| Apr 16, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.90% |
| Apr 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.62% |
| Apr 14, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.05% |
| Apr 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.85% |
| Apr 10, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.09% |
| Apr 9, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.05% |
| Apr 8, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.71% |
| Apr 7, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.10% |
| Apr 4, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.19% |
| Apr 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.90% |
| Apr 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.09% |
| Apr 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% |
| Mar 31, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.67% |
| Mar 28, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.43% |
| Mar 27, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.24% |
| Mar 26, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.39% |
| Mar 25, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.29% |