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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.35	54.35	54.35	54.35	54.35	136
February 19, 2026	54.35	54.35	54.35	54.35	54.35	355
February 18, 2026	54.6	54.6	54.6	54.6	54.6	0
February 17, 2026	54.6	54.6	54.6	54.6	54.6	7
February 13, 2026	54.6	54.6	54.6	54.6	54.6	207
February 12, 2026	54.9	54.56	54.56	54.9	54.56	473
February 11, 2026	54.51	54.51	54.51	54.51	54.51	27
February 10, 2026	54.6	54.51	54.51	54.6	54.51	503
February 09, 2026	54.5	54.5	54.5	54.5	54.5	727
February 06, 2026	54.43	54.43	54.43	54.44	54.43	1,897
February 05, 2026	54.44	54.43	54.43	54.44	54.3	944
February 04, 2026	54.22	54.19	54.19	54.22	54.05	3,696
February 03, 2026	54.33	54.22	54.22	54.33	54.22	422
February 02, 2026	54.22	54.22	54.22	54.22	54.22	450
January 30, 2026	54.25	54.32	54.32	54.32	54.25	434
January 29, 2026	54.25	54.25	54.25	54.25	54.25	550
January 28, 2026	54.42	54.42	54.42	54.42	54.42	2
January 27, 2026	54.2	54.42	54.42	54.42	54.19	1,173
January 26, 2026	54.45	54.32	54.32	54.45	53.82	2,122
January 23, 2026	54.48	54.7	54.7	54.7	53.64	2,012
January 22, 2026	54.4	54.4	54.4	54.4	54.4	138
January 21, 2026	54.2	54.4	54.4	54.68	54.2	777
January 20, 2026	54.47	54.47	54.47	54.47	54.47	256
January 16, 2026	53.3	54.65	54.65	54.65	53.3	2,165
January 15, 2026	53.9	54.65	54.65	54.65	53.9	5,496
January 14, 2026	53.5	53.76	53.76	53.76	53.5	6,279
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

EIDP, Inc. (CTA-PA) NYSE