Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
2.930
-0.160 (-5.18%)
At close: Mar 31, 2025, 4:00 PM
2.890
-0.040 (-1.37%)
After-hours: Mar 31, 2025, 5:26 PM EDT

Cadiz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20253.003.062.882.932.93-5.18%745,668
Mar 28, 20253.183.213.033.093.09-3.74%451,163
Mar 27, 20253.203.273.143.213.21-0.62%444,048
Mar 26, 20253.393.413.213.233.23-4.44%436,374
Mar 25, 20253.433.443.313.383.38-2.03%303,000
Mar 24, 20253.493.533.433.453.450.29%398,573
Mar 21, 20253.463.503.343.443.44-1.15%493,889
Mar 20, 20253.433.503.413.483.481.16%294,852
Mar 19, 20253.443.503.403.443.44-244,930
Mar 18, 20253.503.523.403.443.44-2.27%403,106
Mar 17, 20253.563.593.473.523.52-1.40%305,274
Mar 14, 20253.473.603.443.573.573.48%284,461
Mar 13, 20253.523.523.253.453.45-2.54%753,042
Mar 12, 20253.593.653.533.543.540.57%559,254
Mar 11, 20253.653.693.423.523.52-3.56%806,951
Mar 10, 20253.563.823.453.653.650.27%1,390,301
Mar 7, 20253.663.873.433.643.64-8.08%3,377,229
Mar 6, 20253.824.013.623.963.962.06%841,731
Mar 5, 20254.224.263.573.883.88-11.01%2,062,230
Mar 4, 20254.054.594.004.364.366.60%1,755,699
Mar 3, 20254.324.354.054.094.09-3.99%278,039
Feb 28, 20254.134.333.954.264.263.52%536,071
Feb 27, 20254.374.464.054.124.12-6.26%893,067
Feb 26, 20254.334.544.314.394.391.62%296,753
Feb 25, 20254.514.744.294.324.32-3.36%435,146
Feb 24, 20254.624.624.454.474.47-1.97%380,787
Feb 21, 20254.694.694.464.564.56-1.94%460,595
Feb 20, 20254.784.864.634.654.65-2.11%384,063
Feb 19, 20255.145.194.694.754.75-7.95%455,515
Feb 18, 20255.205.375.125.165.16-529,452
Feb 14, 20255.015.194.935.165.161.08%285,522
Feb 13, 20255.005.245.005.115.113.55%415,937
Feb 12, 20254.895.044.854.934.93-1.00%225,882
Feb 11, 20255.085.164.834.984.98-3.30%379,623
Feb 10, 20254.975.184.925.155.154.04%459,493
Feb 7, 20255.025.084.904.954.95-1.39%347,574
Feb 6, 20255.175.204.965.025.02-3.18%323,520
Feb 5, 20254.975.214.895.195.194.33%538,476
Feb 4, 20255.045.124.844.974.97-1.39%395,890
Feb 3, 20254.755.204.695.045.042.02%738,722
Jan 31, 20254.725.254.714.944.945.33%1,017,067
Jan 30, 20254.855.004.654.694.69-2.09%540,388
Jan 29, 20254.554.884.484.794.795.27%695,541
Jan 28, 20254.424.574.354.554.553.17%364,290
Jan 27, 20254.454.514.264.414.41-2.76%776,422
Jan 24, 20254.874.914.454.544.54-7.16%1,004,743
Jan 23, 20254.814.954.574.894.891.56%868,377
Jan 22, 20255.365.414.754.814.81-11.66%1,086,092
Jan 21, 20255.275.605.215.455.455.42%828,181
Jan 17, 20254.995.254.865.175.174.77%535,904