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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.71	53.71	53.71	53.71	53.71	760
January 12, 2026	54	53.85	53.85	54.03	53.85	1,026
January 09, 2026	54.25	54.25	54.25	54.25	54.25	78
January 08, 2026	55.05	54.25	54.25	55.05	53.63	3,812
January 07, 2026	54.91	55.98	55.98	55.98	54.91	1,909
January 06, 2026	54.89	54.5	54.5	54.89	54.45	1,113
January 05, 2026	53.95	53.95	53.95	53.95	53.95	391
January 02, 2026	54.1	54.1	54.1	54.1	54.1	340
December 31, 2025	54.03	54.03	54.03	54.03	54.03	318
December 30, 2025	53.7	54	54	54.01	53.7	1,780
December 29, 2025	53.86	54	54	54	53.86	2,339
December 26, 2025	54.58	54.28	54.28	55	54.28	663
December 24, 2025	54.55	54.5	54.5	54.55	54.5	1,325
December 23, 2025	53.02	54.35	54.35	54.37	53.02	5,487
December 22, 2025	53.1	54.49	54.49	54.49	53.1	1,841
December 19, 2025	53.41	53.41	53.41	53.41	53.41	102
December 18, 2025	53.02	53.41	53.41	53.65	53.02	1,709
December 17, 2025	53.06	53.3	53.3	53.3	53.06	1,302
December 16, 2025	53.76	52.94	52.94	53.95	52.94	1,943
December 15, 2025	53.16	53.5	53.5	54.01	53.16	1,541
December 12, 2025	53.53	53.35	53.35	53.53	53.35	2,442
December 11, 2025	53.5	53.5	53.5	53.5	53.5	715
December 10, 2025	53.83	53.58	53.58	53.9	53.58	906
December 09, 2025	53.85	53.85	53.85	53.85	53.85	221
December 08, 2025	53.58	53.85	53.85	53.85	53.58	469
December 05, 2025	53.85	53.85	53.85	54.4	53.85	1,397
December 04, 2025	54.13	54.08	54.08	54.13	53.88	671
December 03, 2025	53.85	54.44	54.44	54.44	53.85	907
December 02, 2025	54.79	54.79	54.79	54.79	54.79	152
December 01, 2025	53.96	54.79	54.79	54.79	53.96	623
November 28, 2025	53.83	53.83	53.83	53.83	53.83	51
November 26, 2025	54.6	53.83	53.83	54.6	53.72	2,385
November 25, 2025	54.97	54.29	54.29	54.97	54.29	1,089
November 24, 2025	54.13	54.13	54.13	54.13	54.13	114
November 21, 2025	53.57	54.13	54.13	54.13	53.57	445
November 20, 2025	54.5	54.5	54.5	54.5	54.5	146
November 19, 2025	54.5	54.54	54.54	54.54	54.5	1,480
November 18, 2025	53.57	54	54	54.81	53.57	3,566
November 17, 2025	54.2	53.55	53.55	54.58	53.5	2,112
November 14, 2025	54.55	54.5	54.5	54.58	54.35	2,381
November 13, 2025	54.58	54.58	54.58	54.58	54.58	12
November 12, 2025	54.5	54.58	54.58	54.75	54.44	1,567
November 11, 2025	54.84	54.46	54.46	54.84	54.46	1,554
November 10, 2025	54.93	54.93	54.93	54.93	54.7	556
November 07, 2025	54.2	54.9	54.9	54.99	54.11	2,241
November 06, 2025	54.11	54.97	54.97	54.98	54.11	905
November 05, 2025	54.62	54.93	54.93	54.93	54.19	1,587
November 04, 2025	54.89	54.89	54.89	54.89	54.89	175
November 03, 2025	54.89	54.89	54.89	54.89	54.89	293
October 31, 2025	54.54	54.9	54.9	55	54.44	1,918
October 30, 2025	54.23	54.99	54.99	54.99	54.23	921
October 29, 2025	54.14	54.49	54.49	54.5	54.14	636
October 28, 2025	54.88	54.88	54.88	54.88	54.88	202
October 27, 2025	54.96	54.88	54.88	55	54.11	1,808
October 24, 2025	54.85	54.96	54.96	54.96	54.63	734
October 23, 2025	54.93	54.58	54.58	54.93	54.11	3,196
October 22, 2025	54.58	54.58	54.58	54.58	54.58	262
October 21, 2025	54.11	54.59	54.59	54.62	54.11	5,300
October 20, 2025	54.58	54.58	54.58	54.58	54.58	253
October 17, 2025	53.97	54.58	54.58	54.58	53.97	916

EIDP, Inc. (CTA-PA) NYSE