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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	53.97	53.97	53.97	53.97	53.97	189
October 15, 2025	54.04	54.01	54.01	54.04	53.82	1,060
October 14, 2025	54.07	53.78	53.78	54.07	53.78	1,271
October 13, 2025	54	54.17	54.17	54.23	53.6	1,079
October 10, 2025	54.48	54.14	54.14	54.53	54.02	2,040
October 09, 2025	54.8	54.5	54.5	54.8	54.5	2,059
October 08, 2025	55.05	54.84	54.84	55.08	54.8	2,505
October 07, 2025	55.55	55.38	55.38	55.6	54.8	2,264
October 06, 2025	55.3	55.49	55.49	55.49	55.1	944
October 03, 2025	56.48	55.66	55.66	56.48	55.25	1,983
October 02, 2025	55.61	56.19	55.31	56.77	55.5	6,547
October 01, 2025	56.09	56.06	55.19	56.09	55.58	611
September 30, 2025	56	55.75	54.88	56	55.75	634

EIDP, Inc. (CTA-PA) NYSE