Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
3.390
+0.040 (1.19%)
At close: Aug 8, 2025, 4:00 PM
3.440
+0.050 (1.47%)
After-hours: Aug 8, 2025, 7:59 PM EDT

Alteryx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253.343.423.313.393.391.19%598,060
Aug 7, 20253.113.373.113.353.357.72%908,234
Aug 6, 20253.123.153.093.113.11-0.32%147,203
Aug 5, 20253.173.173.053.123.12-0.95%241,122
Aug 4, 20253.033.223.033.153.154.65%409,828
Aug 1, 20253.133.213.003.013.01-5.35%683,111
Jul 31, 20253.003.203.003.183.184.61%767,837
Jul 30, 20253.033.143.023.043.040.66%584,337
Jul 29, 20252.973.052.903.023.022.72%293,219
Jul 28, 20252.982.992.902.942.94-0.34%179,245
Jul 25, 20252.982.992.932.952.95-1.01%230,056
Jul 24, 20253.073.102.982.982.98-2.93%264,012
Jul 23, 20252.983.082.973.073.073.37%517,608
Jul 22, 20252.953.002.922.972.970.68%408,706
Jul 21, 20253.033.102.902.952.95-1.99%284,813
Jul 18, 20253.003.082.953.013.011.69%326,950
Jul 17, 20252.942.992.922.962.960.68%421,638
Jul 16, 20252.942.982.892.942.941.38%317,649
Jul 15, 20252.983.012.902.902.90-2.03%379,544
Jul 14, 20252.993.022.922.962.96-1.33%278,791
Jul 11, 20253.053.082.963.003.00-2.28%316,153
Jul 10, 20253.013.093.003.073.071.66%337,565
Jul 9, 20252.963.042.933.023.022.03%315,478
Jul 8, 20253.043.042.942.962.96-2.63%329,337
Jul 7, 20253.133.162.993.043.04-4.10%476,014
Jul 3, 20253.083.203.083.173.173.59%174,456
Jul 2, 20253.013.092.933.063.062.34%726,604
Jul 1, 20252.973.092.952.992.99-693,234
Jun 30, 20253.133.172.972.992.99-4.17%663,562
Jun 27, 20253.143.213.073.123.12-0.64%2,241,477
Jun 26, 20253.093.193.073.143.141.29%307,367
Jun 25, 20253.263.283.073.103.10-4.62%576,578
Jun 24, 20253.153.273.133.253.254.50%425,460
Jun 23, 20253.043.193.023.113.111.97%531,572
Jun 20, 20253.073.112.993.053.051.67%743,664
Jun 18, 20252.983.162.933.003.00-411,269
Jun 17, 20252.803.022.803.003.005.63%586,641
Jun 16, 20252.802.872.792.842.841.79%435,861
Jun 13, 20252.802.862.752.792.79-1.41%453,407
Jun 12, 20252.882.922.822.832.83-1.91%249,880
Jun 11, 20253.003.092.882.892.89-3.51%520,538
Jun 10, 20253.103.102.982.992.99-3.86%520,383
Jun 9, 20253.183.223.003.113.11-1.58%621,721
Jun 6, 20253.103.293.103.163.162.60%409,043
Jun 5, 20253.073.203.053.083.08-297,778
Jun 4, 20253.193.263.053.083.08-4.05%565,864
Jun 3, 20253.163.243.063.213.211.90%572,829
Jun 2, 20253.003.282.873.153.156.96%1,060,449
May 30, 20252.943.032.852.952.95-0.51%941,315
May 29, 20252.822.992.822.962.966.09%515,221