CTAPA Historical Prices
EIDP, Inc. Preferred Stock $3.50 Series · daily open, high, low, close & volume
Trading days
119
Period high
56.00
Period low
52.94
Period change
-2.99%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jul 2, 2026 | 53.10 | 53.50 | 52.95 | 52.95 | -0.97% | 2,758 |
| Jul 1, 2026 | 53.88 | 53.88 | 53.36 | 53.47 | -0.72% | 1,318 |
| Jun 30, 2026 | 53.25 | 53.86 | 53.25 | 53.86 | -0.41% | 900 |
| Jun 26, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | +1.77% | 276 |
| Jun 25, 2026 | 53.30 | 53.30 | 53.14 | 53.14 | -0.15% | 448 |
| Jun 17, 2026 | 53.70 | 53.70 | 53.10 | 53.22 | -0.62% | 836 |
| Jun 16, 2026 | 53.50 | 53.55 | 53.50 | 53.55 | +0.56% | 439 |
| Jun 15, 2026 | 53.22 | 53.25 | 53.21 | 53.25 | -0.52% | 778 |
| Jun 11, 2026 | 54.03 | 54.03 | 53.53 | 53.53 | +0.81% | 491 |
| Jun 10, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | -0.91% | 279 |
| Jun 9, 2026 | 53.63 | 53.63 | 53.13 | 53.59 | -0.11% | 844 |
| Jun 8, 2026 | 53.10 | 54.18 | 53.10 | 53.65 | +1.03% | 2,093 |
| Jun 4, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | -1.01% | 545 |
| Jun 3, 2026 | 53.15 | 53.64 | 53.15 | 53.64 | +0.81% | 587 |
| Jun 2, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | -1.60% | 282 |
| May 29, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | +1.02% | 495 |
| May 28, 2026 | 53.98 | 53.98 | 53.53 | 53.53 | -0.85% | 352 |
| May 27, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | -0.18% | 371 |
| May 26, 2026 | 54.09 | 54.09 | 54.09 | 54.09 | +1.74% | 554 |
| May 22, 2026 | 54.07 | 54.24 | 53.16 | 53.16 | +0.04% | 1,408 |
| May 21, 2026 | 53.15 | 53.45 | 53.14 | 53.14 | -1.26% | 1,472 |
| May 19, 2026 | 54.50 | 54.50 | 53.82 | 53.82 | -0.28% | 463 |
| May 15, 2026 | 53.20 | 53.97 | 53.20 | 53.97 | -0.15% | 383 |
| May 14, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | +1.98% | 555 |
| May 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | +0.00% | 225 |
| May 12, 2026 | 54.00 | 54.01 | 53.00 | 53.00 | -2.09% | 1,780 |
| May 11, 2026 | 54.00 | 54.13 | 54.00 | 54.13 | -0.22% | 1,046 |
| May 8, 2026 | 54.20 | 54.25 | 54.19 | 54.25 | -0.63% | 753 |
| May 7, 2026 | 54.23 | 54.59 | 54.23 | 54.59 | +0.54% | 538 |
| May 6, 2026 | 54.27 | 54.30 | 54.23 | 54.30 | -1.03% | 933 |
| May 5, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | +0.49% | 344 |
| May 1, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | +1.06% | 281 |
| Apr 30, 2026 | 54.69 | 54.97 | 54.01 | 54.02 | -0.72% | 15,573 |
| Apr 29, 2026 | 54.22 | 54.41 | 54.19 | 54.41 | +0.41% | 1,043 |
| Apr 28, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | -0.09% | 180 |
| Apr 27, 2026 | 54.25 | 54.25 | 54.24 | 54.24 | +0.04% | 631 |
| Apr 24, 2026 | 54.75 | 54.75 | 54.19 | 54.22 | -0.51% | 1,455 |
| Apr 23, 2026 | 54.55 | 54.55 | 54.50 | 54.50 | -0.26% | 1,095 |
| Apr 22, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | +0.09% | 169 |
| Apr 21, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | -0.29% | 170 |
| Apr 16, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | +0.51% | 402 |
| Apr 15, 2026 | 54.50 | 54.50 | 54.36 | 54.47 | +0.52% | 1,324 |
| Apr 13, 2026 | 54.21 | 54.21 | 54.19 | 54.19 | -1.09% | 781 |
| Apr 6, 2026 | 54.79 | 54.79 | 54.79 | 54.79 | +0.82% | 105 |
| Apr 2, 2026 | 54.27 | 54.69 | 54.27 | 54.34 | -0.37% | 631 |
| Apr 1, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | +0.17% | 530 |
| Mar 30, 2026 | 54.85 | 54.90 | 54.15 | 54.45 | -0.82% | 1,200 |
| Mar 25, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | -0.85% | 306 |
| Mar 23, 2026 | 54.69 | 55.37 | 54.69 | 55.37 | +0.45% | 1,341 |
| Mar 20, 2026 | 55.00 | 55.37 | 55.00 | 55.12 | -0.81% | 1,453 |
| Mar 18, 2026 | 55.57 | 55.57 | 55.57 | 55.57 | +0.91% | 196 |
| Mar 16, 2026 | 55.00 | 55.43 | 55.00 | 55.07 | +0.31% | 507 |
| Mar 13, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | -0.18% | 361 |
| Mar 12, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | -0.45% | 723 |
| Mar 11, 2026 | 55.70 | 55.70 | 55.25 | 55.25 | +2.08% | 586 |
| Mar 10, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | -3.14% | 252 |
| Mar 9, 2026 | 56.00 | 56.00 | 55.50 | 55.88 | +1.14% | 643 |
| Mar 4, 2026 | 55.06 | 55.25 | 55.00 | 55.25 | -0.27% | 893 |
| Mar 3, 2026 | 55.97 | 55.99 | 55.40 | 55.40 | +2.08% | 1,740 |
| Mar 2, 2026 | 54.44 | 54.67 | 54.27 | 54.27 | +0.15% | 1,019 |
| Feb 27, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | -0.48% | 1,162 |
| Feb 26, 2026 | 54.20 | 54.45 | 54.19 | 54.45 | -0.09% | 1,267 |
| Feb 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | +0.28% | 507 |
| Feb 19, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | -0.46% | 355 |
| Feb 13, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | +0.07% | 207 |
| Feb 12, 2026 | 54.90 | 54.90 | 54.56 | 54.56 | +0.09% | 473 |
| Feb 10, 2026 | 54.60 | 54.60 | 54.51 | 54.51 | +0.02% | 503 |
| Feb 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | +0.13% | 727 |
| Feb 6, 2026 | 54.43 | 54.44 | 54.43 | 54.43 | +0.00% | 1,897 |
| Feb 5, 2026 | 54.44 | 54.44 | 54.30 | 54.43 | +0.44% | 944 |
| Feb 4, 2026 | 54.22 | 54.22 | 54.05 | 54.19 | -0.06% | 3,696 |
| Feb 3, 2026 | 54.33 | 54.33 | 54.22 | 54.22 | +0.00% | 422 |
| Feb 2, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | -0.18% | 450 |
| Jan 30, 2026 | 54.25 | 54.32 | 54.25 | 54.32 | +0.13% | 423 |
| Jan 29, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | -0.31% | 550 |
| Jan 27, 2026 | 54.20 | 54.42 | 54.19 | 54.42 | +0.18% | 1,173 |
| Jan 26, 2026 | 54.45 | 54.45 | 53.82 | 54.32 | -0.69% | 2,122 |
| Jan 23, 2026 | 54.48 | 54.70 | 53.64 | 54.70 | +0.55% | 2,012 |
| Jan 21, 2026 | 54.20 | 54.68 | 54.20 | 54.40 | -0.13% | 777 |
| Jan 20, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | -0.33% | 256 |
| Jan 16, 2026 | 53.30 | 54.65 | 53.30 | 54.65 | -0.00% | 2,165 |
| Jan 15, 2026 | 53.90 | 54.65 | 53.90 | 54.65 | +1.66% | 5,496 |
| Jan 14, 2026 | 53.50 | 53.76 | 53.50 | 53.76 | +0.09% | 6,279 |
| Jan 13, 2026 | 53.71 | 53.71 | 53.71 | 53.71 | -0.26% | 273 |
| Jan 12, 2026 | 54.00 | 54.03 | 53.85 | 53.85 | -0.74% | 1,026 |
| Jan 8, 2026 | 55.05 | 55.05 | 53.63 | 54.25 | -3.09% | 3,812 |
| Jan 7, 2026 | 54.91 | 55.98 | 54.91 | 55.98 | +2.72% | 1,909 |
| Jan 6, 2026 | 54.89 | 54.89 | 54.45 | 54.50 | +1.02% | 1,113 |
| Jan 5, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | -0.28% | 391 |
| Jan 2, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | +0.13% | 340 |
| Dec 31, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | +0.06% | 318 |
| Dec 30, 2025 | 53.70 | 54.01 | 53.70 | 54.00 | +0.00% | 1,780 |
| Dec 29, 2025 | 53.86 | 54.00 | 53.86 | 54.00 | -0.51% | 2,339 |
| Dec 26, 2025 | 54.58 | 55.00 | 54.27 | 54.27 | -0.41% | 663 |
| Dec 24, 2025 | 54.55 | 54.55 | 54.50 | 54.50 | +0.28% | 1,325 |
| Dec 23, 2025 | 53.02 | 54.37 | 53.02 | 54.35 | -0.26% | 5,487 |
| Dec 22, 2025 | 53.10 | 54.49 | 53.10 | 54.49 | +2.01% | 1,841 |
| Dec 18, 2025 | 53.02 | 53.65 | 53.02 | 53.41 | +0.21% | 1,709 |
| Dec 17, 2025 | 53.06 | 53.30 | 53.06 | 53.30 | +0.68% | 1,302 |
| Dec 16, 2025 | 53.76 | 53.95 | 52.94 | 52.94 | -1.05% | 1,943 |
| Dec 15, 2025 | 53.16 | 54.01 | 53.16 | 53.50 | +0.28% | 1,541 |
| Dec 12, 2025 | 53.53 | 53.53 | 53.35 | 53.35 | -0.28% | 2,442 |
| Dec 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | -0.15% | 715 |
| Dec 10, 2025 | 53.83 | 53.90 | 53.58 | 53.58 | -0.50% | 909 |
| Dec 9, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | -0.00% | 221 |
| Dec 8, 2025 | 53.58 | 53.85 | 53.58 | 53.85 | +0.00% | 469 |
| Dec 5, 2025 | 53.85 | 54.40 | 53.85 | 53.85 | -0.42% | 1,397 |
| Dec 4, 2025 | 54.13 | 54.13 | 53.88 | 54.08 | -0.66% | 674 |
| Dec 3, 2025 | 53.85 | 54.44 | 53.85 | 54.44 | -0.64% | 907 |
| Dec 1, 2025 | 53.96 | 54.79 | 53.96 | 54.79 | +1.78% | 623 |
| Nov 26, 2025 | 54.60 | 54.60 | 53.72 | 53.83 | -0.84% | 2,385 |
| Nov 25, 2025 | 54.97 | 54.97 | 54.28 | 54.28 | +0.29% | 1,089 |
| Nov 21, 2025 | 53.57 | 54.13 | 53.57 | 54.13 | -0.68% | 445 |
| Nov 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | -0.07% | 146 |
| Nov 19, 2025 | 54.50 | 54.54 | 54.50 | 54.54 | +1.00% | 1,480 |
| Nov 18, 2025 | 53.57 | 54.81 | 53.57 | 54.00 | +0.84% | 3,566 |
| Nov 17, 2025 | 54.20 | 54.58 | 53.50 | 53.55 | -1.74% | 2,112 |
| Nov 14, 2025 | 54.55 | 54.58 | 54.35 | 54.50 | -0.15% | 2,381 |
| Nov 12, 2025 | 54.50 | 54.75 | 54.44 | 54.58 | +0.21% | 1,567 |
Daily open, high, low, close and volume for EIDP, Inc. Preferred Stock $3.50 Series (CTAPA). Showing 119 trading days. Unadjusted prices.