Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
4.170
+0.080 (1.96%)
Dec 20, 2024, 4:00 PM EST - Market closed
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.07 | 4.25 | 4.04 | 4.17 | 4.17 | 1.96% | 845,812 |
| Dec 19, 2024 | 3.82 | 4.19 | 3.82 | 4.09 | 4.09 | 8.49% | 381,207 |
| Dec 18, 2024 | 4.07 | 4.08 | 3.73 | 3.77 | 3.77 | -7.37% | 339,497 |
| Dec 17, 2024 | 4.09 | 4.17 | 4.00 | 4.07 | 4.07 | -1.45% | 206,375 |
| Dec 16, 2024 | 4.09 | 4.24 | 4.06 | 4.13 | 4.13 | 1.72% | 243,590 |
| Dec 13, 2024 | 3.97 | 4.09 | 3.90 | 4.06 | 4.06 | 1.75% | 176,046 |
| Dec 12, 2024 | 4.16 | 4.16 | 3.94 | 3.99 | 3.99 | -3.16% | 170,485 |
| Dec 11, 2024 | 4.24 | 4.26 | 4.07 | 4.12 | 4.12 | -1.20% | 248,892 |
| Dec 10, 2024 | 4.03 | 4.19 | 4.02 | 4.17 | 4.17 | 2.46% | 181,035 |
| Dec 9, 2024 | 4.24 | 4.31 | 4.07 | 4.07 | 4.07 | -3.33% | 237,654 |
| Dec 6, 2024 | 4.14 | 4.25 | 4.11 | 4.21 | 4.21 | 2.68% | 290,352 |
| Dec 5, 2024 | 4.20 | 4.20 | 4.02 | 4.10 | 4.10 | -2.15% | 228,974 |
| Dec 4, 2024 | 4.12 | 4.25 | 4.06 | 4.19 | 4.19 | 1.21% | 358,060 |
| Dec 3, 2024 | 4.40 | 4.49 | 4.12 | 4.14 | 4.14 | -5.91% | 412,425 |
| Dec 2, 2024 | 4.41 | 4.48 | 4.27 | 4.40 | 4.40 | -0.90% | 463,167 |
| Nov 29, 2024 | 4.26 | 4.54 | 4.26 | 4.44 | 4.44 | 4.72% | 668,265 |
| Nov 27, 2024 | 4.20 | 4.40 | 4.05 | 4.24 | 4.24 | -3.64% | 751,507 |
| Nov 26, 2024 | 3.52 | 4.72 | 3.50 | 4.40 | 4.40 | 26.07% | 4,208,679 |
| Nov 25, 2024 | 3.50 | 3.64 | 3.43 | 3.49 | 3.49 | 3.56% | 493,219 |
| Nov 22, 2024 | 3.21 | 3.42 | 3.21 | 3.37 | 3.37 | 4.98% | 170,089 |
| Nov 21, 2024 | 3.15 | 3.22 | 3.09 | 3.21 | 3.21 | 1.90% | 124,868 |
| Nov 20, 2024 | 3.27 | 3.27 | 3.06 | 3.15 | 3.15 | -2.78% | 171,867 |
| Nov 19, 2024 | 3.29 | 3.31 | 3.19 | 3.24 | 3.24 | -2.41% | 126,834 |
| Nov 18, 2024 | 3.39 | 3.49 | 3.26 | 3.32 | 3.32 | - | 303,809 |
| Nov 15, 2024 | 3.32 | 3.49 | 3.27 | 3.32 | 3.32 | 2.47% | 631,242 |
| Nov 14, 2024 | 3.27 | 3.32 | 3.17 | 3.24 | 3.24 | 0.31% | 283,162 |
| Nov 13, 2024 | 3.45 | 3.45 | 3.18 | 3.23 | 3.23 | -4.72% | 448,990 |
| Nov 12, 2024 | 3.50 | 3.70 | 3.39 | 3.39 | 3.39 | -4.51% | 556,945 |
| Nov 11, 2024 | 3.49 | 3.60 | 3.32 | 3.55 | 3.55 | 2.90% | 2,664,613 |
| Nov 8, 2024 | 3.51 | 3.53 | 3.41 | 3.45 | 3.45 | -3.09% | 203,190 |
| Nov 7, 2024 | 3.70 | 3.79 | 3.55 | 3.56 | 3.56 | -5.07% | 304,810 |
| Nov 6, 2024 | 3.53 | 3.84 | 3.30 | 3.75 | 3.75 | 4.75% | 659,199 |
| Nov 5, 2024 | 3.40 | 3.59 | 3.37 | 3.58 | 3.58 | 3.47% | 1,283,462 |
| Nov 4, 2024 | 3.60 | 3.60 | 3.40 | 3.46 | 3.46 | -1.14% | 1,048,500 |
| Nov 1, 2024 | 3.20 | 3.80 | 3.16 | 3.50 | 3.50 | 15.13% | 1,481,572 |
| Oct 31, 2024 | 3.00 | 3.09 | 2.89 | 3.04 | 3.04 | 2.01% | 176,832 |
| Oct 30, 2024 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -1.65% | 33,654 |
| Oct 29, 2024 | 3.09 | 3.11 | 3.01 | 3.03 | 3.03 | -2.57% | 46,590 |
| Oct 28, 2024 | 3.00 | 3.21 | 3.00 | 3.11 | 3.11 | 4.01% | 175,832 |
| Oct 25, 2024 | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | -2.61% | 72,553 |
| Oct 24, 2024 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | -1.92% | 28,644 |
| Oct 23, 2024 | 3.26 | 3.26 | 3.10 | 3.13 | 3.13 | -0.32% | 120,840 |
| Oct 22, 2024 | 3.08 | 3.15 | 3.05 | 3.14 | 3.14 | 1.62% | 64,940 |
| Oct 21, 2024 | 3.11 | 3.20 | 3.06 | 3.09 | 3.09 | -0.96% | 240,539 |
| Oct 18, 2024 | 3.07 | 3.17 | 3.07 | 3.12 | 3.12 | 1.63% | 83,941 |
| Oct 17, 2024 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | -0.97% | 55,680 |
| Oct 16, 2024 | 3.01 | 3.14 | 3.00 | 3.10 | 3.10 | 4.03% | 174,248 |
| Oct 15, 2024 | 2.93 | 3.03 | 2.93 | 2.98 | 2.98 | 0.34% | 76,477 |
| Oct 14, 2024 | 3.01 | 3.02 | 2.92 | 2.97 | 2.97 | -1.00% | 100,587 |
| Oct 11, 2024 | 3.02 | 3.13 | 2.98 | 3.00 | 3.00 | - | 129,311 |
| Oct 10, 2024 | 2.99 | 3.05 | 2.96 | 3.00 | 3.00 | -0.66% | 77,233 |
| Oct 9, 2024 | 3.05 | 3.12 | 3.00 | 3.02 | 3.02 | -1.63% | 67,086 |
| Oct 8, 2024 | 3.05 | 3.08 | 2.99 | 3.07 | 3.07 | 1.66% | 83,841 |
| Oct 7, 2024 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 0.67% | 144,285 |
| Oct 4, 2024 | 3.04 | 3.11 | 2.98 | 3.00 | 3.00 | - | 70,755 |
| Oct 3, 2024 | 2.99 | 3.04 | 2.99 | 3.00 | 3.00 | -0.33% | 60,032 |
| Oct 2, 2024 | 2.92 | 3.05 | 2.92 | 3.01 | 3.01 | 3.08% | 49,531 |
| Oct 1, 2024 | 3.01 | 3.01 | 2.89 | 2.92 | 2.92 | -3.63% | 154,671 |
| Sep 30, 2024 | 3.01 | 3.09 | 2.95 | 3.03 | 3.03 | -0.98% | 86,819 |
| Sep 27, 2024 | 3.11 | 3.13 | 3.05 | 3.06 | 3.06 | 0.33% | 63,214 |
| Sep 26, 2024 | 3.05 | 3.10 | 3.03 | 3.05 | 3.05 | 0.33% | 85,733 |
| Sep 25, 2024 | 3.08 | 3.12 | 3.01 | 3.04 | 3.04 | -2.56% | 122,623 |
| Sep 24, 2024 | 3.11 | 3.18 | 3.07 | 3.12 | 3.12 | 0.65% | 101,133 |
| Sep 23, 2024 | 3.14 | 3.15 | 3.08 | 3.10 | 3.10 | -0.32% | 118,381 |
| Sep 20, 2024 | 3.30 | 3.30 | 3.09 | 3.11 | 3.11 | -4.31% | 470,682 |
| Sep 19, 2024 | 3.29 | 3.50 | 3.22 | 3.25 | 3.25 | 1.25% | 563,045 |
| Sep 18, 2024 | 3.12 | 3.29 | 3.12 | 3.21 | 3.21 | 1.26% | 187,732 |
| Sep 17, 2024 | 3.11 | 3.19 | 3.06 | 3.17 | 3.17 | 2.59% | 240,029 |
| Sep 16, 2024 | 3.18 | 3.22 | 3.05 | 3.09 | 3.09 | -1.28% | 146,360 |
| Sep 13, 2024 | 3.18 | 3.21 | 3.10 | 3.13 | 3.13 | - | 103,904 |
| Sep 12, 2024 | 3.00 | 3.21 | 3.00 | 3.13 | 3.13 | 4.68% | 172,671 |
| Sep 11, 2024 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | -1.97% | 118,011 |
| Sep 10, 2024 | 3.12 | 3.16 | 2.96 | 3.05 | 3.05 | -1.61% | 106,612 |
| Sep 9, 2024 | 3.10 | 3.17 | 3.02 | 3.10 | 3.10 | 2.65% | 124,021 |
| Sep 6, 2024 | 3.19 | 3.45 | 2.98 | 3.02 | 3.02 | -3.82% | 295,375 |
| Sep 5, 2024 | 3.07 | 3.26 | 3.03 | 3.14 | 3.14 | 3.63% | 198,048 |
| Sep 4, 2024 | 3.12 | 3.28 | 3.02 | 3.03 | 3.03 | -3.50% | 123,204 |
| Sep 3, 2024 | 3.33 | 3.33 | 3.12 | 3.14 | 3.14 | -6.82% | 118,339 |
| Aug 30, 2024 | 3.46 | 3.46 | 3.23 | 3.37 | 3.37 | -1.17% | 157,867 |
| Aug 29, 2024 | 3.44 | 3.48 | 3.35 | 3.41 | 3.41 | 1.79% | 155,205 |
| Aug 28, 2024 | 3.35 | 3.42 | 3.32 | 3.35 | 3.35 | - | 73,880 |
| Aug 27, 2024 | 3.33 | 3.40 | 3.27 | 3.35 | 3.35 | - | 67,268 |
| Aug 26, 2024 | 3.41 | 3.46 | 3.33 | 3.35 | 3.35 | -0.89% | 215,127 |
| Aug 23, 2024 | 3.16 | 3.38 | 3.12 | 3.38 | 3.38 | 8.68% | 129,605 |
| Aug 22, 2024 | 3.28 | 3.30 | 3.10 | 3.11 | 3.11 | -4.89% | 104,822 |
| Aug 21, 2024 | 3.24 | 3.32 | 3.11 | 3.27 | 3.27 | 2.19% | 152,349 |
| Aug 20, 2024 | 3.25 | 3.29 | 3.18 | 3.20 | 3.20 | -1.54% | 82,819 |
| Aug 19, 2024 | 3.22 | 3.31 | 3.19 | 3.25 | 3.25 | 0.62% | 110,136 |
| Aug 16, 2024 | 3.45 | 3.51 | 3.20 | 3.23 | 3.23 | -6.92% | 137,213 |
| Aug 15, 2024 | 3.03 | 3.56 | 3.01 | 3.47 | 3.47 | 19.24% | 335,599 |
| Aug 14, 2024 | 2.92 | 3.02 | 2.88 | 2.91 | 2.91 | -2.35% | 81,390 |
| Aug 13, 2024 | 3.02 | 3.02 | 2.77 | 2.98 | 2.98 | -1.00% | 163,158 |
| Aug 12, 2024 | 3.09 | 3.18 | 2.97 | 3.01 | 3.01 | -2.59% | 147,989 |
| Aug 9, 2024 | 3.17 | 3.27 | 3.08 | 3.09 | 3.09 | -3.74% | 117,421 |
| Aug 8, 2024 | 3.09 | 3.24 | 3.07 | 3.21 | 3.21 | 5.59% | 94,192 |
| Aug 7, 2024 | 3.04 | 3.09 | 3.00 | 3.04 | 3.04 | 1.33% | 114,679 |
| Aug 6, 2024 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | -0.17% | 135,408 |
| Aug 5, 2024 | 3.13 | 3.22 | 2.95 | 3.01 | 3.01 | -9.49% | 347,778 |
| Aug 2, 2024 | 3.40 | 3.44 | 3.29 | 3.32 | 3.32 | -5.95% | 82,708 |
| Aug 1, 2024 | 3.70 | 3.73 | 3.50 | 3.53 | 3.53 | -5.11% | 66,963 |