EIDP, Inc. CTA-PA
44.26 USD -0.74 (-1.64%)
As ofNov 13, 2026, 3:37 PM EST
44.10 Day range 44.76
44.26 52-week range 55.98
- YTD
- -18.08%
- 1 year
- -18.90%
CTA-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.76 | 44.76 | 44.10 | 44.26 | -0.74 | -1.64% | 1,039 |
| Nov 12, 2026 | 45.83 | 45.83 | 45.00 | 45.00 | -0.47 | -1.03% | 1,184 |
| Nov 11, 2026 | 45.10 | 45.47 | 45.10 | 45.47 | -1.02 | -2.19% | 1,980 |
| Nov 10, 2026 | 45.80 | 46.50 | 45.80 | 46.49 | +0.69 | +1.51% | 1,942 |
| Nov 9, 2026 | 45.52 | 46.50 | 45.04 | 45.80 | -0.20 | -0.43% | 2,401 |
| Nov 6, 2026 | 45.30 | 46.00 | 45.30 | 46.00 | 0.00 | 0.00% | 666 |
| Nov 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | +0.18 | +0.39% | 385 |
| Nov 4, 2026 | 46.05 | 46.05 | 45.82 | 45.82 | -0.18 | -0.39% | 1,145 |
| Nov 3, 2026 | 46.60 | 46.60 | 46.00 | 46.00 | 0.00 | 0.00% | 367 |
| Nov 2, 2026 | 45.67 | 47.88 | 45.67 | 46.00 | +0.15 | +0.33% | 4,163 |
| Oct 30, 2026 | 45.32 | 45.85 | 45.32 | 45.85 | +0.43 | +0.95% | 1,871 |
| Oct 29, 2026 | 45.22 | 45.42 | 44.78 | 45.42 | +0.21 | +0.46% | 2,862 |
| Oct 28, 2026 | 44.62 | 45.27 | 44.53 | 45.21 | +0.21 | +0.47% | 2,306 |
| Oct 27, 2026 | 44.50 | 45.00 | 44.50 | 45.00 | 0.00 | 0.00% | 3,051 |
| Oct 26, 2026 | 48.00 | 48.00 | 44.72 | 45.00 | -2.00 | -4.26% | 3,163 |
| Oct 23, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | -0.45 | -0.95% | 796 |
| Oct 22, 2026 | 46.01 | 47.45 | 46.01 | 47.45 | -0.55 | -1.15% | 2,165 |
| Oct 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | +2.00 | +4.35% | 601 |
| Oct 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 46.97 | 46.97 | 46.00 | 46.00 | -0.89 | -1.90% | 665 |
| Oct 16, 2026 | 45.29 | 47.00 | 45.29 | 46.89 | -0.78 | -1.64% | 1,730 |
| Oct 15, 2026 | 47.00 | 47.67 | 47.00 | 47.67 | +0.96 | +2.06% | 770 |
| Oct 14, 2026 | 47.05 | 47.05 | 45.76 | 46.71 | -0.60 | -1.27% | 2,287 |
| Oct 13, 2026 | 47.05 | 47.31 | 47.00 | 47.31 | +0.19 | +0.40% | 4,668 |
| Oct 12, 2026 | 47.95 | 47.95 | 47.12 | 47.12 | -0.08 | -0.17% | 1,067 |
| Oct 9, 2026 | 46.80 | 47.20 | 46.80 | 47.20 | -0.56 | -1.17% | 1,148 |
| Oct 8, 2026 | 46.38 | 47.76 | 46.00 | 47.76 | +1.02 | +2.18% | 3,291 |
| Oct 7, 2026 | 46.75 | 46.75 | 45.63 | 46.74 | -0.38 | -0.81% | 1,837 |
| Oct 6, 2026 | 47.98 | 47.98 | 47.12 | 47.12 | -0.38 | -0.80% | 2,853 |
| Oct 5, 2026 | 47.60 | 47.60 | 47.50 | 47.50 | -0.38 | -0.79% | 1,103 |
| Oct 2, 2026 | 49.00 | 49.00 | 47.88 | 47.88 | -3.09 | -6.06% | 4,599 |
| Oct 1, 2026 | 49.44 | 51.00 | 49.29 | 50.97 | +1.52 | +3.07% | 2,868 |
| Sep 30, 2026 | 50.85 | 50.85 | 49.44 | 49.45 | -1.09 | -2.16% | 902 |
| Sep 29, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 50.10 | 50.55 | 49.98 | 50.54 | -0.30 | -0.59% | 2,154 |
| Sep 25, 2026 | 51.20 | 51.20 | 50.84 | 50.84 | -0.16 | -0.31% | 1,001 |
| Sep 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 51.40 | 51.40 | 51.00 | 51.00 | -0.96 | -1.85% | 979 |
| Sep 22, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | -1.04 | -1.96% | 259 |
| Sep 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 50.36 | 53.00 | 50.36 | 53.00 | +1.05 | +2.02% | 2,624 |
| Sep 14, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 52.11 | 52.11 | 47.90 | 51.95 | -0.16 | -0.31% | 3,695 |
| Sep 10, 2026 | 52.40 | 52.40 | 52.10 | 52.11 | -0.62 | -1.18% | 737 |
| Sep 9, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | +0.63 | +1.21% | 157 |
| Sep 8, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | -0.32 | -0.61% | 714 |
| Sep 3, 2026 | 52.42 | 52.42 | 52.10 | 52.42 | -0.30 | -0.57% | 1,060 |
| Sep 2, 2026 | 52.13 | 52.72 | 52.10 | 52.72 | +0.30 | +0.57% | 1,270 |
| Sep 1, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | -0.08 | -0.15% | 143 |
| Aug 31, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | +0.01 | +0.02% | 229 |
| Aug 28, 2026 | 52.16 | 52.49 | 52.16 | 52.49 | +0.38 | +0.73% | 908 |
| Aug 27, 2026 | 52.15 | 52.15 | 52.11 | 52.11 | -0.63 | -1.19% | 625 |
| Aug 26, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 52.15 | 52.74 | 52.10 | 52.74 | +0.23 | +0.44% | 887 |
| Aug 24, 2026 | 52.48 | 52.51 | 52.48 | 52.51 | -0.36 | -0.68% | 707 |
| Aug 21, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 52.95 | 52.95 | 52.87 | 52.87 | -0.13 | -0.25% | 522 |
| Aug 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | -0.10 | -0.19% | 1,715 |
| Aug 14, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | -0.36 | -0.67% | 386 |
65 days, newest first. Daily bars as drawn on the CTA-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.