NYSE · CPAI · ETF
Counterpoint Quantitative Equity ETF (CPAI) ETF price history
Every NYSE trading session of Counterpoint Quantitative Equity ETF from Nov 29, 2023 to Sep 28, 2026: 709 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPAI adjusted close, 2023 to 2026
- $53.59
- All time high, 2026
- $53.96
- 52 week high, $36.97 low
- 709
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CPAI key facts
- Counterpoint Quantitative Equity ETF (CPAI) closed at $51.64 on Sep 28, 2026 on NYSE.
- CPAI's all time high close is $53.59, set on Aug 14, 2026; its all time low close is $24.86 on Nov 29, 2023.
- CPAI's 52 week range is $36.97 to $53.96.
- CPAI returned +32.1% over the year to Sep 28, 2026.
- Since Nov 29, 2023 CPAI returned +108%, +29.5% a year compounded.
- CPAI's deepest drawdown was -21.5% from Feb 10, 2025 to Apr 8, 2025.
- DataCedar holds 709 daily sessions of CPAI history from Nov 29, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CPAI price chart, 2023 to 2026
CPAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +1.5% |
| 6 months | +25.5% |
| Year to date | +27.6% |
| 1 year | +32.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 29, 2023 | +107.7% |
| Compound annual growth, 2.8 years | +29.5% |
CPAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.59 on Aug 14, 2026
- All time low close
- $24.86 on Nov 29, 2023
- 52 week high
- $53.96 on Aug 14, 2026
- 52 week low
- $36.97 on Nov 20, 2025
- Deepest drawdown
- -21.5% from Feb 10, 2025 to Apr 8, 2025, recovered Sep 3, 2025
- Best single session
- +8.6% on Apr 9, 2025
- Worst single session
- -7.0% on Apr 4, 2025
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2023
- 2.1×
- Best calendar year
- 2024, +28%
- Worst calendar year
- 2025, +18%
CPAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 29, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.26 | $53.96 | $40.07 | $51.64 | +28.8% | 10.6M | 185 |
| 2025 | $34.35 | $41.00 | $28.23 | $40.10 | +17.8% | 3.8M | 250 |
| 2024 | $26.44 | $36.28 | $25.87 | $34.05 | +28.4% | 1.9M | 252 |
| 2023 | $25.10 | $26.83 | $24.81 | $26.52 | n/a | 371.5K | 22 |
CPAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $51.64 | 0.0% |
| August 2026 | $51.64 | +2.1% |
| July 2026 | $50.58 | -2.7% |
| June 2026 | $51.96 | +1.7% |
| May 2026 | $51.11 | +9.4% |
| April 2026 | $46.73 | +11.8% |
| March 2026 | $41.79 | -6.2% |
| February 2026 | $44.55 | +3.4% |
| January 2026 | $43.09 | +7.5% |
| December 2025 | $40.10 | +0.4% |
| November 2025 | $39.94 | +2.5% |
| October 2025 | $38.96 | -0.5% |
About the CPAI data
Daily bars. 709 sessions from Nov 29, 2023 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CPAI share price history
