Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
5.64
+0.16 (2.92%)
At close: Dec 30, 2025, 4:00 PM EST
5.44
-0.20 (-3.55%)
After-hours: Dec 30, 2025, 6:39 PM EST
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.59 | 5.95 | 5.36 | 5.64 | - | 2.92% | 803,767 |
| Dec 29, 2025 | 5.65 | 5.75 | 5.47 | 5.48 | 5.48 | -3.86% | 300,976 |
| Dec 26, 2025 | 5.72 | 5.74 | 5.53 | 5.70 | 5.70 | -0.18% | 362,988 |
| Dec 24, 2025 | 5.72 | 5.85 | 5.65 | 5.71 | 5.71 | -0.52% | 334,876 |
| Dec 23, 2025 | 5.60 | 5.80 | 5.60 | 5.74 | 5.74 | 1.59% | 405,846 |
| Dec 22, 2025 | 5.43 | 5.77 | 5.41 | 5.65 | 5.65 | 5.61% | 589,802 |
| Dec 19, 2025 | 5.22 | 5.42 | 5.18 | 5.35 | 5.35 | 2.49% | 814,755 |
| Dec 18, 2025 | 5.38 | 5.44 | 5.15 | 5.22 | 5.22 | -1.14% | 578,635 |
| Dec 17, 2025 | 5.44 | 5.62 | 5.25 | 5.28 | 5.28 | -2.76% | 509,840 |
| Dec 16, 2025 | 5.26 | 5.47 | 5.26 | 5.43 | 5.43 | 1.50% | 572,438 |
| Dec 15, 2025 | 5.72 | 5.79 | 5.33 | 5.35 | 5.35 | -5.64% | 684,565 |
| Dec 12, 2025 | 5.85 | 5.90 | 5.66 | 5.67 | 5.67 | -3.24% | 388,013 |
| Dec 11, 2025 | 5.78 | 5.92 | 5.70 | 5.86 | 5.86 | 1.38% | 420,421 |
| Dec 10, 2025 | 5.73 | 5.82 | 5.62 | 5.78 | 5.78 | 0.35% | 559,996 |
| Dec 9, 2025 | 5.76 | 5.88 | 5.70 | 5.76 | 5.76 | -1.03% | 476,386 |
| Dec 8, 2025 | 5.75 | 5.86 | 5.67 | 5.82 | 5.82 | 2.11% | 778,854 |
| Dec 5, 2025 | 5.87 | 5.88 | 5.69 | 5.70 | 5.70 | -2.90% | 473,560 |
| Dec 4, 2025 | 5.62 | 6.00 | 5.62 | 5.87 | 5.87 | 3.71% | 871,561 |
| Dec 3, 2025 | 5.33 | 5.69 | 5.30 | 5.66 | 5.66 | 6.99% | 839,584 |
| Dec 2, 2025 | 5.26 | 5.37 | 5.25 | 5.29 | 5.29 | 1.15% | 633,487 |
| Dec 1, 2025 | 5.62 | 5.62 | 5.21 | 5.23 | 5.23 | -6.10% | 920,105 |
| Nov 28, 2025 | 5.50 | 5.66 | 5.44 | 5.57 | 5.57 | 2.39% | 762,598 |
| Nov 26, 2025 | 5.50 | 5.56 | 5.42 | 5.44 | 5.44 | -0.91% | 799,003 |
| Nov 25, 2025 | 5.56 | 5.65 | 5.41 | 5.49 | 5.49 | -1.44% | 1,453,879 |
| Nov 24, 2025 | 5.75 | 5.80 | 5.49 | 5.57 | 5.57 | -3.13% | 1,349,970 |
| Nov 21, 2025 | 5.58 | 5.82 | 5.51 | 5.75 | 5.75 | 5.31% | 1,150,425 |
| Nov 20, 2025 | 6.30 | 6.40 | 5.44 | 5.46 | 5.46 | -9.75% | 1,896,293 |
| Nov 19, 2025 | 6.20 | 6.34 | 6.02 | 6.05 | 6.05 | -3.74% | 1,601,467 |
| Nov 18, 2025 | 5.76 | 6.49 | 5.58 | 6.29 | 6.29 | 10.85% | 2,663,451 |
| Nov 17, 2025 | 5.84 | 6.01 | 5.47 | 5.67 | 5.67 | 9.04% | 4,333,198 |
| Nov 14, 2025 | 4.81 | 5.22 | 4.75 | 5.20 | 5.20 | 8.11% | 883,996 |
| Nov 13, 2025 | 4.53 | 4.87 | 4.49 | 4.81 | 4.81 | 4.57% | 1,289,333 |
| Nov 12, 2025 | 4.63 | 4.90 | 4.50 | 4.60 | 4.60 | -0.22% | 484,928 |
| Nov 11, 2025 | 4.77 | 4.86 | 4.59 | 4.61 | 4.61 | -4.95% | 557,188 |
| Nov 10, 2025 | 4.97 | 5.05 | 4.75 | 4.85 | 4.85 | -1.02% | 1,103,895 |
| Nov 7, 2025 | 4.82 | 4.97 | 4.56 | 4.90 | 4.90 | - | 692,981 |
| Nov 6, 2025 | 5.08 | 5.08 | 4.69 | 4.90 | 4.90 | -3.73% | 740,827 |
| Nov 5, 2025 | 5.13 | 5.28 | 5.02 | 5.09 | 5.09 | -0.20% | 474,587 |
| Nov 4, 2025 | 5.14 | 5.22 | 5.02 | 5.10 | 5.10 | -3.04% | 515,812 |
| Nov 3, 2025 | 5.30 | 5.32 | 5.08 | 5.26 | 5.26 | -0.75% | 691,546 |
| Oct 31, 2025 | 5.29 | 5.34 | 5.16 | 5.30 | 5.30 | 0.38% | 382,181 |
| Oct 30, 2025 | 5.47 | 5.58 | 5.25 | 5.28 | 5.28 | -4.17% | 925,984 |
| Oct 29, 2025 | 5.76 | 5.77 | 5.48 | 5.51 | 5.51 | -3.84% | 810,789 |
| Oct 28, 2025 | 5.38 | 5.88 | 5.21 | 5.73 | 5.73 | 4.75% | 2,624,917 |
| Oct 27, 2025 | 5.26 | 5.49 | 5.11 | 5.47 | 5.47 | 4.39% | 655,956 |
| Oct 24, 2025 | 5.16 | 5.28 | 5.05 | 5.24 | 5.24 | 3.35% | 398,687 |
| Oct 23, 2025 | 4.86 | 5.19 | 4.80 | 5.07 | 5.07 | 4.32% | 1,006,670 |
| Oct 22, 2025 | 4.80 | 4.95 | 4.64 | 4.86 | 4.86 | 0.83% | 815,673 |
| Oct 21, 2025 | 5.15 | 5.15 | 4.79 | 4.82 | 4.82 | -6.41% | 1,066,659 |
| Oct 20, 2025 | 5.15 | 5.34 | 5.06 | 5.15 | 5.15 | 1.58% | 803,955 |