EIDP, Inc. (CTA.PRA)
NYSE: CTA.PRA · Real-Time Price · USD · Preferred Stock
54.17
0.00 (0.00%)
At close: Jun 30, 2025
EIDP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.17 | 1.61% | 326 |
| Jun 26, 2025 | 54.50 | 54.50 | 54.17 | 54.17 | 53.31 | -1.33% | 572 |
| Jun 25, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.03 | 1.69% | 468 |
| Jun 24, 2025 | 53.98 | 53.99 | 53.78 | 53.99 | 53.13 | -0.02% | 1,640 |
| Jun 23, 2025 | 53.80 | 54.00 | 53.80 | 54.00 | 53.14 | 0.20% | 1,130 |
| Jun 18, 2025 | 54.00 | 54.00 | 53.78 | 53.89 | 53.03 | 0.14% | 1,070 |
| Jun 17, 2025 | 53.78 | 53.81 | 53.78 | 53.81 | 52.96 | -0.38% | 587 |
| Jun 16, 2025 | 53.89 | 54.02 | 53.89 | 54.02 | 53.16 | -0.73% | 903 |
| Jun 13, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 53.55 | 1.18% | 104 |
| Jun 12, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 52.93 | -0.53% | 377 |
| Jun 11, 2025 | 53.97 | 54.07 | 53.97 | 54.07 | 53.21 | 0.54% | 1,368 |
| Jun 10, 2025 | 53.81 | 53.81 | 53.78 | 53.78 | 52.93 | - | 490 |
| Jun 9, 2025 | 53.94 | 53.94 | 53.78 | 53.78 | 52.93 | - | 804 |
| Jun 6, 2025 | 54.00 | 54.00 | 53.78 | 53.78 | 52.93 | 0.29% | 751 |
| Jun 4, 2025 | 53.80 | 53.80 | 53.63 | 53.63 | 52.77 | -0.28% | 1,309 |
| Jun 3, 2025 | 54.00 | 54.13 | 53.78 | 53.78 | 52.93 | -0.20% | 1,251 |
| Jun 2, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.03 | -0.20% | 348 |
| May 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.14 | -0.46% | 828 |
| May 29, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 53.39 | -0.06% | 675 |
| May 28, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 53.42 | 0.44% | 455 |
| May 22, 2025 | 53.96 | 54.04 | 53.96 | 54.04 | 53.18 | -1.08% | 401 |
| May 21, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 53.76 | 1.17% | 366 |
| May 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.14 | - | 167 |
| May 19, 2025 | 54.05 | 54.05 | 54.00 | 54.00 | 53.14 | -0.66% | 1,346 |
| May 16, 2025 | 54.11 | 54.91 | 54.11 | 54.36 | 53.50 | -1.16% | 3,015 |
| May 14, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.13 | 0.92% | 459 |
| May 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.63 | 0.46% | 313 |
| May 12, 2025 | 54.41 | 54.41 | 54.05 | 54.25 | 53.39 | - | 6,097 |
| May 9, 2025 | 54.27 | 54.27 | 54.25 | 54.25 | 53.39 | -0.77% | 1,090 |
| May 8, 2025 | 54.55 | 54.67 | 54.55 | 54.67 | 53.80 | -0.47% | 811 |
| May 7, 2025 | 55.00 | 55.00 | 54.93 | 54.93 | 54.05 | 0.60% | 417 |
| May 6, 2025 | 54.50 | 54.60 | 54.50 | 54.60 | 53.73 | -0.34% | 843 |
| May 2, 2025 | 54.43 | 54.79 | 54.41 | 54.79 | 53.91 | 0.99% | 711 |
| May 1, 2025 | 54.17 | 54.98 | 54.17 | 54.25 | 53.39 | -4.82% | 1,868 |
| Apr 30, 2025 | 54.10 | 57.00 | 54.10 | 57.00 | 56.09 | -0.51% | 549 |
| Apr 25, 2025 | 53.75 | 57.30 | 53.75 | 57.30 | 56.39 | 4.65% | 553 |
| Apr 24, 2025 | 54.95 | 55.21 | 54.75 | 54.75 | 53.88 | 0.27% | 2,218 |
| Apr 23, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 53.73 | 0.13% | 247 |
| Apr 22, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 53.66 | 1.91% | 356 |
| Apr 21, 2025 | 56.27 | 56.27 | 53.51 | 53.51 | 52.66 | -2.66% | 518 |
| Apr 17, 2025 | 55.00 | 55.00 | 54.97 | 54.97 | 54.10 | -0.05% | 639 |
| Apr 16, 2025 | 55.00 | 55.93 | 55.00 | 55.00 | 54.13 | -2.43% | 1,227 |
| Apr 15, 2025 | 55.32 | 56.37 | 55.29 | 56.37 | 55.47 | -1.11% | 2,168 |
| Apr 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.09 | 1.69% | 614 |
| Apr 11, 2025 | 56.03 | 56.05 | 56.00 | 56.05 | 55.16 | -1.65% | 593 |
| Apr 10, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.08 | -0.02% | 205 |
| Apr 9, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 56.09 | 1.79% | 2,035 |
| Apr 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.11 | 1.58% | 194 |
| Apr 7, 2025 | 55.00 | 56.50 | 55.00 | 55.13 | 54.25 | -2.42% | 1,113 |
| Apr 4, 2025 | 57.00 | 57.00 | 56.00 | 56.50 | 55.60 | -0.57% | 923 |