Catalyst Dynamic Alpha Fund Class A (CPEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.67
+0.09 (0.44%)
Apr 29, 2025, 8:05 AM EDT
CPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | - | - |
| 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% |
| Mar 19, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.81% |
| Mar 18, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.11% |
| Mar 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.42% |
| Mar 14, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 2.31% |
| Mar 13, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -2.21% |
| Mar 12, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.19% |
| Mar 11, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.30% |
| Mar 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -3.93% |
| Mar 7, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.76% |
| Mar 6, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -3.22% |
| Mar 5, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.35% |
| Mar 4, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.24% |
| Mar 3, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -2.21% |
| Feb 28, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.18% |
| Feb 27, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.57% |
| Feb 26, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.86% |
| Feb 25, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.54% |
| Feb 24, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.80% |
| Feb 21, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.78% |
| Feb 20, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.24% |
| Feb 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| Feb 18, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.34% |