Catalyst Dynamic Alpha Fund Class A (CPEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.51
+0.12 (0.54%)
May 30, 2025, 4:00 PM EDT
CPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.54% |
| May 29, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.13% |
| May 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.58% |
| May 27, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.94% |
| May 23, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| May 22, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.18% |
| May 21, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.78% |
| May 20, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.09% |
| May 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% |
| May 16, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.63% |
| May 15, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.40% |
| May 14, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.18% |
| May 13, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.09% |
| May 12, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 3.24% |
| May 9, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.47% |
| May 8, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.85% |
| May 7, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.52% |
| May 6, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.08% |
| May 5, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.09% |
| May 2, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 2.01% |
| May 1, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.67% |
| Apr 30, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.10% |
| Apr 29, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.48% |
| Apr 28, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.44% |
| Apr 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.59% |
| Apr 24, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.30% |
| Apr 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.62% |
| Apr 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2.90% |
| Apr 21, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.67% |
| Apr 17, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.26% |
| Apr 16, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.57% |
| Apr 15, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.51% |
| Apr 14, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.72% |
| Apr 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.67% |
| Apr 10, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -3.33% |
| Apr 9, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 9.38% |
| Apr 8, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.63% |
| Apr 7, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.22% |
| Apr 4, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -6.75% |
| Apr 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -6.41% |
| Apr 2, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.15% |
| Apr 1, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.43% |
| Mar 31, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.27% |
| Mar 28, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -2.01% |
| Mar 27, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.71% |
| Mar 26, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.45% |
| Mar 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% |
| Mar 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.50% |
| Mar 21, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.10% |
| Mar 20, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.24% |