Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
5.51
-0.22 (-3.84%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 5.45 | 5.49 | 5.06 | 5.07 | 5.07 | -8.15% | 976,379 |
| Oct 16, 2025 | 5.90 | 5.92 | 5.45 | 5.52 | 5.52 | -5.64% | 1,157,152 |
| Oct 15, 2025 | 5.74 | 6.10 | 5.56 | 5.85 | 5.85 | 5.41% | 2,152,494 |
| Oct 14, 2025 | 5.24 | 5.73 | 5.17 | 5.55 | 5.55 | 3.93% | 994,425 |
| Oct 13, 2025 | 5.36 | 5.36 | 5.20 | 5.34 | 5.34 | 1.52% | 792,523 |
| Oct 10, 2025 | 5.45 | 5.74 | 5.24 | 5.26 | 5.26 | -2.95% | 1,156,558 |
| Oct 9, 2025 | 5.64 | 5.64 | 5.34 | 5.42 | 5.42 | -3.90% | 1,398,734 |
| Oct 8, 2025 | 5.30 | 5.75 | 5.23 | 5.64 | 5.64 | 8.05% | 2,605,035 |
| Oct 7, 2025 | 4.86 | 5.29 | 4.79 | 5.22 | 5.22 | 7.85% | 1,249,483 |
| Oct 6, 2025 | 4.85 | 5.00 | 4.78 | 4.84 | 4.84 | 0.41% | 772,939 |
| Oct 3, 2025 | 4.80 | 5.15 | 4.75 | 4.82 | 4.82 | 1.58% | 1,850,268 |
| Oct 2, 2025 | 4.41 | 4.89 | 4.35 | 4.75 | 4.75 | 8.09% | 1,846,694 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.18 | 4.39 | 4.39 | -6.99% | 875,533 |
| Sep 30, 2025 | 4.77 | 4.78 | 4.56 | 4.72 | 4.72 | -0.63% | 653,428 |
| Sep 29, 2025 | 4.55 | 4.86 | 4.42 | 4.75 | 4.75 | 5.09% | 823,444 |
| Sep 26, 2025 | 4.46 | 4.69 | 4.33 | 4.52 | 4.52 | 2.26% | 649,442 |
| Sep 25, 2025 | 4.62 | 4.62 | 4.40 | 4.42 | 4.42 | -4.12% | 2,601,132 |
| Sep 24, 2025 | 4.60 | 4.67 | 4.43 | 4.61 | 4.61 | 0.44% | 908,930 |
| Sep 23, 2025 | 4.32 | 4.69 | 4.27 | 4.59 | 4.59 | 6.25% | 979,847 |
| Sep 22, 2025 | 4.32 | 4.41 | 4.22 | 4.32 | 4.32 | -0.23% | 334,611 |
| Sep 19, 2025 | 4.22 | 4.35 | 4.12 | 4.33 | 4.33 | 2.61% | 719,033 |
| Sep 18, 2025 | 4.06 | 4.29 | 4.01 | 4.22 | 4.22 | 4.98% | 708,266 |
| Sep 17, 2025 | 4.05 | 4.11 | 3.92 | 4.02 | 4.02 | 0.25% | 657,428 |
| Sep 16, 2025 | 3.85 | 4.10 | 3.77 | 4.01 | 4.01 | 4.16% | 508,742 |
| Sep 15, 2025 | 3.93 | 3.97 | 3.80 | 3.85 | 3.85 | -1.79% | 379,753 |
| Sep 12, 2025 | 3.80 | 3.96 | 3.72 | 3.92 | 3.92 | 3.16% | 480,005 |
| Sep 11, 2025 | 3.60 | 3.81 | 3.59 | 3.80 | 3.80 | 5.56% | 729,099 |
| Sep 10, 2025 | 3.48 | 3.61 | 3.45 | 3.60 | 3.60 | 3.45% | 464,850 |
| Sep 9, 2025 | 3.69 | 3.70 | 3.46 | 3.48 | 3.48 | -5.69% | 541,039 |
| Sep 8, 2025 | 3.58 | 3.82 | 3.52 | 3.69 | 3.69 | 3.94% | 1,123,039 |
| Sep 5, 2025 | 3.61 | 3.64 | 3.49 | 3.55 | 3.55 | -0.84% | 301,032 |
| Sep 4, 2025 | 3.55 | 3.61 | 3.42 | 3.58 | 3.58 | 1.13% | 670,514 |
| Sep 3, 2025 | 3.58 | 3.62 | 3.51 | 3.54 | 3.54 | -1.12% | 368,987 |
| Sep 2, 2025 | 3.54 | 3.59 | 3.43 | 3.58 | 3.58 | - | 412,021 |
| Aug 29, 2025 | 3.62 | 3.67 | 3.54 | 3.58 | 3.58 | -0.56% | 297,233 |
| Aug 28, 2025 | 3.66 | 3.70 | 3.59 | 3.60 | 3.60 | -1.64% | 400,091 |
| Aug 27, 2025 | 3.69 | 3.72 | 3.57 | 3.66 | 3.66 | -1.08% | 440,189 |
| Aug 26, 2025 | 3.56 | 3.71 | 3.54 | 3.70 | 3.70 | 3.93% | 390,807 |
| Aug 25, 2025 | 3.59 | 3.65 | 3.51 | 3.56 | 3.56 | -0.84% | 280,158 |
| Aug 22, 2025 | 3.46 | 3.60 | 3.37 | 3.59 | 3.59 | 4.06% | 630,283 |
| Aug 21, 2025 | 3.34 | 3.46 | 3.30 | 3.45 | 3.45 | 2.99% | 318,278 |
| Aug 20, 2025 | 3.35 | 3.41 | 3.31 | 3.35 | 3.35 | - | 263,080 |