Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
2.830
-0.040 (-1.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.85 | 2.87 | 2.76 | 2.86 | 2.86 | -0.35% | 425,563 |
| Apr 24, 2025 | 2.75 | 2.97 | 2.70 | 2.87 | 2.87 | 6.30% | 530,510 |
| Apr 23, 2025 | 2.79 | 2.81 | 2.69 | 2.70 | 2.70 | 0.37% | 376,121 |
| Apr 22, 2025 | 2.66 | 2.70 | 2.56 | 2.69 | 2.69 | 5.08% | 267,595 |
| Apr 21, 2025 | 2.70 | 2.72 | 2.50 | 2.56 | 2.56 | -5.88% | 255,542 |
| Apr 17, 2025 | 2.55 | 2.74 | 2.50 | 2.72 | 2.72 | 9.46% | 578,601 |
| Apr 16, 2025 | 2.58 | 2.69 | 2.45 | 2.49 | 2.49 | -5.15% | 412,127 |
| Apr 15, 2025 | 2.60 | 2.71 | 2.60 | 2.62 | 2.62 | 0.77% | 372,241 |
| Apr 14, 2025 | 2.44 | 2.66 | 2.44 | 2.60 | 2.60 | 8.33% | 696,211 |
| Apr 11, 2025 | 2.42 | 2.47 | 2.35 | 2.40 | 2.40 | -1.23% | 311,053 |
| Apr 10, 2025 | 2.50 | 2.59 | 2.33 | 2.43 | 2.43 | -5.45% | 537,005 |
| Apr 9, 2025 | 2.30 | 2.60 | 2.13 | 2.57 | 2.57 | 8.44% | 1,472,405 |
| Apr 8, 2025 | 2.57 | 2.58 | 2.32 | 2.37 | 2.37 | -4.05% | 874,353 |
| Apr 7, 2025 | 2.43 | 2.62 | 2.27 | 2.47 | 2.47 | -1.98% | 668,208 |
| Apr 4, 2025 | 2.60 | 2.60 | 2.34 | 2.52 | 2.52 | -5.62% | 676,050 |
| Apr 3, 2025 | 2.85 | 2.98 | 2.65 | 2.67 | 2.67 | -9.64% | 585,341 |
| Apr 2, 2025 | 2.94 | 3.02 | 2.90 | 2.96 | 2.96 | 0.17% | 238,110 |
| Apr 1, 2025 | 2.91 | 2.98 | 2.85 | 2.95 | 2.95 | 0.68% | 389,674 |
| Mar 31, 2025 | 3.00 | 3.06 | 2.88 | 2.93 | 2.93 | -5.18% | 745,843 |
| Mar 28, 2025 | 3.18 | 3.21 | 3.03 | 3.09 | 3.09 | -3.74% | 451,163 |
| Mar 27, 2025 | 3.20 | 3.27 | 3.14 | 3.21 | 3.21 | -0.62% | 444,048 |
| Mar 26, 2025 | 3.39 | 3.41 | 3.21 | 3.23 | 3.23 | -4.44% | 436,374 |
| Mar 25, 2025 | 3.43 | 3.44 | 3.31 | 3.38 | 3.38 | -2.03% | 303,000 |
| Mar 24, 2025 | 3.49 | 3.53 | 3.43 | 3.45 | 3.45 | 0.29% | 398,573 |
| Mar 21, 2025 | 3.46 | 3.50 | 3.34 | 3.44 | 3.44 | -1.15% | 493,889 |
| Mar 20, 2025 | 3.43 | 3.50 | 3.41 | 3.48 | 3.48 | 1.16% | 294,852 |
| Mar 19, 2025 | 3.44 | 3.50 | 3.40 | 3.44 | 3.44 | - | 244,930 |
| Mar 18, 2025 | 3.50 | 3.52 | 3.40 | 3.44 | 3.44 | -2.27% | 403,106 |
| Mar 17, 2025 | 3.56 | 3.59 | 3.47 | 3.52 | 3.52 | -1.40% | 305,274 |
| Mar 14, 2025 | 3.47 | 3.60 | 3.44 | 3.57 | 3.57 | 3.48% | 284,461 |
| Mar 13, 2025 | 3.52 | 3.52 | 3.25 | 3.45 | 3.45 | -2.54% | 753,042 |
| Mar 12, 2025 | 3.59 | 3.65 | 3.53 | 3.54 | 3.54 | 0.57% | 559,254 |
| Mar 11, 2025 | 3.65 | 3.69 | 3.42 | 3.52 | 3.52 | -3.56% | 806,951 |
| Mar 10, 2025 | 3.56 | 3.82 | 3.45 | 3.65 | 3.65 | 0.27% | 1,390,301 |
| Mar 7, 2025 | 3.66 | 3.87 | 3.43 | 3.64 | 3.64 | -8.08% | 3,377,229 |
| Mar 6, 2025 | 3.82 | 4.01 | 3.62 | 3.96 | 3.96 | 2.06% | 841,731 |
| Mar 5, 2025 | 4.22 | 4.26 | 3.57 | 3.88 | 3.88 | -11.01% | 2,062,230 |
| Mar 4, 2025 | 4.05 | 4.59 | 4.00 | 4.36 | 4.36 | 6.60% | 1,755,699 |
| Mar 3, 2025 | 4.32 | 4.35 | 4.05 | 4.09 | 4.09 | -3.99% | 278,039 |
| Feb 28, 2025 | 4.13 | 4.33 | 3.95 | 4.26 | 4.26 | 3.52% | 536,071 |
| Feb 27, 2025 | 4.37 | 4.46 | 4.05 | 4.12 | 4.12 | -6.26% | 893,067 |
| Feb 26, 2025 | 4.33 | 4.54 | 4.31 | 4.39 | 4.39 | 1.62% | 296,753 |
| Feb 25, 2025 | 4.51 | 4.74 | 4.29 | 4.32 | 4.32 | -3.36% | 435,146 |
| Feb 24, 2025 | 4.62 | 4.62 | 4.45 | 4.47 | 4.47 | -1.97% | 380,787 |
| Feb 21, 2025 | 4.69 | 4.69 | 4.46 | 4.56 | 4.56 | -1.94% | 460,595 |
| Feb 20, 2025 | 4.78 | 4.86 | 4.63 | 4.65 | 4.65 | -2.11% | 384,063 |
| Feb 19, 2025 | 5.14 | 5.19 | 4.69 | 4.75 | 4.75 | -7.95% | 455,515 |
| Feb 18, 2025 | 5.20 | 5.37 | 5.12 | 5.16 | 5.16 | - | 529,452 |
| Feb 14, 2025 | 5.01 | 5.19 | 4.93 | 5.16 | 5.16 | 1.08% | 285,522 |
| Feb 13, 2025 | 5.00 | 5.24 | 5.00 | 5.11 | 5.11 | 3.55% | 415,937 |