Catalyst Dynamic Alpha Fund Class A (CPEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.04
-0.41 (-1.61%)
May 20, 2026, 8:05 AM EST
CPEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| May 18, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -2.23% |
| May 15, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -3.05% |
| May 14, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.83% |
| May 13, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.10% |
| May 12, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.01% |
| May 11, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.99% |
| May 8, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.35% |
| May 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.15% |
| May 6, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 6.11% |
| May 5, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 2.45% |
| May 4, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.33% |
| May 1, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.20% |
| Apr 30, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 2.29% |
| Apr 29, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.08% |
| Apr 28, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.44% |
| Apr 27, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| Apr 24, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.27% |
| Apr 23, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.08% |
| Apr 22, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.91% |
| Apr 21, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.25% |
| Apr 20, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.12% |
| Apr 17, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.77% |
| Apr 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.59% |
| Apr 15, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.04% |
| Apr 14, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.96% |
| Apr 13, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.02% |
| Apr 10, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.38% |
| Apr 9, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.90% |
| Apr 8, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 4.81% |
| Apr 7, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.32% |
| Apr 6, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.18% |
| Apr 2, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.09% |
| Apr 1, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2.40% |
| Mar 31, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 4.79% |
| Mar 30, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.50% |
| Mar 27, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.47% |
| Mar 26, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -4.01% |
| Mar 25, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.46% |
| Mar 24, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.35% |
| Mar 23, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 2.37% |
| Mar 20, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -2.99% |
| Mar 19, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.37% |
| Mar 18, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.64% |
| Mar 17, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.55% |
| Mar 16, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.58% |
| Mar 13, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.28% |
| Mar 12, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -2.00% |
| Mar 11, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.36% |
| Mar 10, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.32% |