EIDP, Inc. - CTA-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	56.58	56.58	56.58	56.58	56.58	184
September 04, 2025	55.66	55.66	55.66	55.66	55.66	434
September 03, 2025	55.85	55.85	55.85	55.85	55.85	0
September 02, 2025	55.85	55.85	55.85	55.85	55.85	141
August 29, 2025	55.25	55.85	55.85	55.85	55.25	671
August 28, 2025	56	56	56	56	56	178
August 27, 2025	55.22	56	56	56	55.22	1,743
August 26, 2025	55.43	55.22	55.22	55.45	54.44	1,831
August 25, 2025	56.29	55.9	55.9	56.29	55.9	1,292
August 22, 2025	54.95	55.75	55.75	56	54.5	1,616
August 21, 2025	54.82	54.82	54.82	54.82	54.82	518
August 20, 2025	53.87	54.15	54.15	54.86	53.87	914
August 19, 2025	54.67	54.92	54.92	54.99	54.43	557
August 18, 2025	53.87	54.77	54.77	54.77	53.87	305
August 15, 2025	54.6	54.86	54.86	54.86	53.56	7,298
August 14, 2025	54.55	54.99	54.99	54.99	54.55	2,130
August 13, 2025	54.21	54.21	54.21	54.21	54.21	7
August 12, 2025	54.05	54.21	54.21	54.25	53.75	1,687
August 11, 2025	54.3	54.2	54.2	54.5	54.2	1,371
August 08, 2025	54.3	54.3	54.3	54.36	54.3	1,156
August 07, 2025	55.05	54.5	54.5	56.32	54.5	771
August 06, 2025	54.8	54.8	54.8	54.8	54.8	153
August 05, 2025	55.69	55.69	55.69	55.69	55.69	204
August 04, 2025	54.22	54.22	54.22	54.22	54.22	101
August 01, 2025	54.22	54.22	54.22	54.22	54.22	477
July 31, 2025	54.21	54.21	54.21	54.21	54.21	2
July 30, 2025	54.21	54.21	54.21	54.21	54.21	158
July 29, 2025	55.25	55	55	55.25	55	998
July 28, 2025	55.52	55.52	55.52	55.52	55.52	206
July 25, 2025	55.34	55.34	55.34	55.34	54.42	649
July 24, 2025	55.37	55.37	55.37	55.37	55.37	241
July 23, 2025	55.5	55.5	55.5	55.5	55.5	210
July 22, 2025	54.22	54.22	54.22	54.22	54.22	0
July 21, 2025	54.22	54.22	54.22	54.22	54.22	1
July 18, 2025	54.23	54.22	54.22	54.23	54.22	303
July 17, 2025	54.19	54.2	54.2	54.2	54.19	396
July 16, 2025	53.99	54	54	54	53.99	1,315
July 15, 2025	54.5	54.5	54.5	54.5	54.5	165
July 14, 2025	55.26	55	55	55.26	55	537
July 11, 2025	54.5	54	54	54.5	54	4,003
July 10, 2025	53.35	54.03	54.03	54.03	53.35	2,186
July 09, 2025	54.93	54.93	54.93	54.93	54.93	103
July 08, 2025	54.93	54.93	54.93	54.93	54.93	278
July 07, 2025	54.17	54.17	54.17	54.17	54.17	0
July 03, 2025	54.17	54.17	54.17	54.17	54.17	0
July 02, 2025	54.17	54.17	53.29	54.17	54.17	0
July 01, 2025	54.17	54.17	53.29	54.17	54.17	0
June 30, 2025	55.04	55.04	54.16	55.04	55.04	326
June 27, 2025	54.17	54.17	53.29	54.17	54.17	0
June 26, 2025	54.5	54.17	53.31	54.5	54.17	572
June 25, 2025	54.9	54.9	54.03	54.9	54.9	468
June 24, 2025	53.98	53.99	53.13	53.99	53.78	1,640
June 23, 2025	53.8	54	53.14	54	53.8	1,130
June 20, 2025	53.89	53.89	53.02	53.89	53.89	0
June 18, 2025	54	53.89	53.03	54	53.78	1,070
June 17, 2025	53.78	53.81	52.96	53.81	53.78	587
June 16, 2025	53.89	54.02	53.16	54.02	53.89	903
June 13, 2025	54.42	54.42	53.55	54.42	54.42	104
June 12, 2025	53.78	53.78	52.93	53.78	53.78	377
June 11, 2025	53.97	54.07	53.21	54.07	53.97	1,368

EIDP, Inc. (CTA-PA) NYSE