Is Northern Lights Fund Trust III - Counterpoint Quantitative Equity ETF (CPAI) a Buy, Sell, or Hold?
NYSE : CPAI
Northern Lights Fund Trust III - Counterpoint Quantitative Equity ETF — Stock Chart
$52.105 USD
-$0.01 (-0.01%)
- Volume
- 162.93K
- Average Volume
- 59.49K
- Market Capitalization
- $393.93M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $52.48
- Year Low
- $35.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
CPAI Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-11 | $52.28 | $52.11 | -0.33% | 162.93K |
| 2026-08-10 | $51.74 | $52.11 | 0.72% | 20316 |
| 2026-08-07 | $50.32 | $51.07 | 1.49% | 19941 |
| 2026-08-06 | $50.21 | $50.19 | -0.04% | 29400 |
| 2026-08-05 | $51.22 | $50.70 | -1.02% | 24200 |
| 2026-08-04 | $50.94 | $51.77 | 1.63% | 33702 |
| 2026-08-03 | $50.25 | $50.80 | 1.09% | 20800 |
| 2026-07-31 | $51.14 | $50.58 | -1.10% | 53012 |
| 2026-07-30 | $49.93 | $50.86 | 1.86% | 32300 |
| 2026-07-29 | $50.22 | $49.45 | -1.53% | 522.8K |
| 2026-07-28 | $49.42 | $49.83 | 0.83% | 45741 |
| 2026-07-27 | $50.56 | $50.01 | -1.09% | 28200 |
| 2026-07-24 | $51.00 | $50.12 | -1.73% | 15700 |
| 2026-07-23 | $50.99 | $50.64 | -0.69% | 28319 |
| 2026-07-22 | $51.40 | $51.10 | -0.58% | 45409 |
| 2026-07-21 | $50.41 | $51.20 | 1.57% | 25100 |
| 2026-07-20 | $50.12 | $49.79 | -0.66% | 42812 |
| 2026-07-17 | $49.26 | $50.02 | 1.54% | 37009 |
| 2026-07-16 | $50.43 | $49.76 | -1.33% | 56100 |
| 2026-07-15 | $51.47 | $50.52 | -1.85% | 149.02K |
| 2026-07-14 | $51.51 | $51.49 | -0.04% | 33705 |
| 2026-07-13 | $51.29 | $51.05 | -0.47% | 28100 |
| 2026-07-10 | $51.42 | $51.33 | -0.18% | 32648 |
| 2026-07-09 | $51.65 | $51.69 | 0.08% | 72841 |
| 2026-07-08 | $50.80 | $50.93 | 0.26% | 26649 |
| 2026-07-07 | $51.32 | $50.68 | -1.25% | 17600 |
| 2026-07-06 | $51.56 | $51.37 | -0.37% | 25829 |
| 2026-07-02 | $51.64 | $51.01 | -1.22% | 35200 |
| 2026-07-01 | $51.64 | $51.56 | -0.15% | 20324 |
| 2026-06-30 | $51.43 | $51.96 | 1.03% | 28100 |
| 2026-06-29 | $51.01 | $51.41 | 0.78% | 35355 |
| 2026-06-26 | $50.65 | $50.86 | 0.41% | 114.24K |
| 2026-06-25 | $51.36 | $50.86 | -0.97% | 44900 |
| 2026-06-24 | $50.50 | $50.43 | -0.14% | 114.62K |
| 2026-06-23 | $50.50 | $50.44 | -0.12% | 92700 |
| 2026-06-22 | $51.46 | $51.39 | -0.14% | 32215 |
| 2026-06-18 | $50.50 | $50.63 | 0.26% | 159K |
| 2026-06-17 | $50.69 | $50.04 | -1.28% | 35368 |
| 2026-06-16 | $51.46 | $50.46 | -1.94% | 102.4K |
| 2026-06-15 | $51.67 | $51.45 | -0.43% | 94200 |
| 2026-06-12 | $50.60 | $50.65 | 0.10% | 143.93K |
| 2026-06-11 | $49.29 | $50.46 | 2.37% | 31200 |
| 2026-06-10 | $49.33 | $48.90 | -0.87% | 37200 |
| 2026-06-09 | $49.89 | $49.61 | -0.56% | 108.45K |
| 2026-06-08 | $49.89 | $49.63 | -0.52% | 251.8K |
| 2026-06-05 | $50.94 | $49.42 | -2.98% | 43800 |
| 2026-06-04 | $51.17 | $51.66 | 0.96% | 52548 |
| 2026-06-03 | $51.48 | $51.09 | -0.76% | 37900 |
| 2026-06-02 | $51.27 | $52.05 | 1.52% | 28504 |
| 2026-06-01 | $51.04 | $51.71 | 1.31% | 78804 |
| 2026-05-29 | $50.62 | $51.11 | 0.97% | 129.9K |
| 2026-05-28 | $50.10 | $50.61 | 1.02% | 85900 |
| 2026-05-27 | $50.15 | $49.98 | -0.34% | 30504 |
| 2026-05-26 | $49.67 | $50.24 | 1.15% | 39600 |
| 2026-05-22 | $48.91 | $49.26 | 0.72% | 55400 |
| 2026-05-21 | $47.86 | $48.60 | 1.55% | 123.4K |
| 2026-05-20 | $47.00 | $48.26 | 2.68% | 33700 |
| 2026-05-19 | $46.85 | $46.93 | 0.17% | 26831 |
| 2026-05-18 | $46.78 | $46.76 | -0.04% | 30818 |
| 2026-05-15 | $46.70 | $46.27 | -0.92% | 23205 |
| 2026-05-14 | $47.03 | $47.01 | -0.04% | 31900 |
| 2026-05-13 | $47.30 | $47.02 | -0.59% | 51100 |
| 2026-05-12 | $47.75 | $47.31 | -0.92% | 51644 |
| 2026-05-11 | $47.98 | $47.85 | -0.27% | 26518 |
| 2026-05-08 | $47.38 | $47.60 | 0.46% | 25406 |
| 2026-05-07 | $47.50 | $47.16 | -0.72% | 27200 |
| 2026-05-06 | $47.46 | $47.66 | 0.42% | 34800 |
| 2026-05-05 | $47.39 | $47.44 | 0.11% | 38900 |
| 2026-05-04 | $47.58 | $47.20 | -0.80% | 36100 |
| 2026-05-01 | $47.10 | $47.40 | 0.64% | 20100 |
| 2026-04-30 | $46.40 | $46.73 | 0.71% | 24600 |
| 2026-04-29 | $45.75 | $45.91 | 0.35% | 37822 |
| 2026-04-28 | $46.20 | $45.85 | -0.76% | 21831 |
| 2026-04-27 | $46.83 | $46.32 | -1.09% | 33942 |
| 2026-04-24 | $46.37 | $46.75 | 0.82% | 33217 |
| 2026-04-23 | $46.33 | $46.10 | -0.50% | 109.05K |
| 2026-04-22 | $46.87 | $46.65 | -0.47% | 142.3K |
| 2026-04-21 | $46.83 | $46.58 | -0.53% | 46200 |
| 2026-04-20 | $46.40 | $46.63 | 0.50% | 28205 |
| 2026-04-17 | $46.20 | $46.22 | 0.04% | 48900 |
| 2026-04-16 | $45.62 | $45.68 | 0.13% | 133.7K |
| 2026-04-15 | $45.01 | $45.26 | 0.56% | 78634 |
| 2026-04-14 | $44.60 | $44.68 | 0.18% | 51835 |
| 2026-04-13 | $42.86 | $44.20 | 3.13% | 30842 |
| 2026-04-10 | $43.41 | $42.88 | -1.22% | 70900 |
| 2026-04-09 | $43.50 | $43.11 | -0.90% | 62032 |
| 2026-04-08 | $44.22 | $43.61 | -1.38% | 61800 |
| 2026-04-07 | $42.68 | $42.56 | -0.28% | 41140 |
| 2026-04-06 | $42.61 | $42.78 | 0.40% | 17900 |
| 2026-04-02 | $41.46 | $42.55 | 2.63% | 137.01K |