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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	55.52	55.6	55.6	55.81	55.01	2,519
September 26, 2025	55.51	55.4	55.4	55.69	55.09	1,606
September 25, 2025	55.55	55.55	55.55	55.55	55.55	529
September 24, 2025	55.49	55.74	55.74	55.74	55.49	1,376
September 23, 2025	55.72	55.93	55.93	55.93	55.72	486
September 22, 2025	56.2	55.97	55.97	56.2	55.94	1,139
September 19, 2025	56.21	55.55	55.55	56.21	55.07	1,974
September 18, 2025	56.21	56.21	56.21	56.21	56.21	220
September 17, 2025	56.71	56.05	56.05	56.89	56.05	1,227
September 16, 2025	55.93	56.03	56.03	56.03	55.81	869
September 15, 2025	56.9	56	56	57.81	56	6,528
September 12, 2025	57.59	57.59	57.59	57.59	57.59	1,399
September 11, 2025	55.99	56.83	56.83	56.86	55.82	1,976
September 10, 2025	55.8	56.67	56.67	56.67	55.75	1,597
September 09, 2025	56.58	56.58	56.58	56.58	56.58	0
September 08, 2025	56.58	56.58	56.58	56.58	56.58	3
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

EIDP, Inc. (CTA-PA) NYSE