Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
3.000
-0.070 (-2.28%)
At close: Jul 11, 2025, 4:00 PM
3.150
+0.150 (5.00%)
After-hours: Jul 11, 2025, 6:35 PM EDT
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3.05 | 3.08 | 2.96 | 3.00 | 3.00 | -2.28% | 316,053 |
| Jul 10, 2025 | 3.01 | 3.09 | 3.00 | 3.07 | 3.07 | 1.66% | 337,565 |
| Jul 9, 2025 | 2.96 | 3.04 | 2.93 | 3.02 | 3.02 | 2.03% | 315,478 |
| Jul 8, 2025 | 3.04 | 3.04 | 2.94 | 2.96 | 2.96 | -2.63% | 329,337 |
| Jul 7, 2025 | 3.13 | 3.16 | 2.99 | 3.04 | 3.04 | -4.10% | 476,014 |
| Jul 3, 2025 | 3.08 | 3.20 | 3.08 | 3.17 | 3.17 | 3.59% | 174,456 |
| Jul 2, 2025 | 3.01 | 3.09 | 2.93 | 3.06 | 3.06 | 2.34% | 726,604 |
| Jul 1, 2025 | 2.97 | 3.09 | 2.95 | 2.99 | 2.99 | - | 693,234 |
| Jun 30, 2025 | 3.13 | 3.17 | 2.97 | 2.99 | 2.99 | -4.17% | 663,562 |
| Jun 27, 2025 | 3.14 | 3.21 | 3.07 | 3.12 | 3.12 | -0.64% | 2,241,477 |
| Jun 26, 2025 | 3.09 | 3.19 | 3.07 | 3.14 | 3.14 | 1.29% | 307,367 |
| Jun 25, 2025 | 3.26 | 3.28 | 3.07 | 3.10 | 3.10 | -4.62% | 576,578 |
| Jun 24, 2025 | 3.15 | 3.27 | 3.13 | 3.25 | 3.25 | 4.50% | 425,460 |
| Jun 23, 2025 | 3.04 | 3.19 | 3.02 | 3.11 | 3.11 | 1.97% | 531,572 |
| Jun 20, 2025 | 3.07 | 3.11 | 2.99 | 3.05 | 3.05 | 1.67% | 743,664 |
| Jun 18, 2025 | 2.98 | 3.16 | 2.93 | 3.00 | 3.00 | - | 411,269 |
| Jun 17, 2025 | 2.80 | 3.02 | 2.80 | 3.00 | 3.00 | 5.63% | 586,641 |
| Jun 16, 2025 | 2.80 | 2.87 | 2.79 | 2.84 | 2.84 | 1.79% | 435,861 |
| Jun 13, 2025 | 2.80 | 2.86 | 2.75 | 2.79 | 2.79 | -1.41% | 453,407 |
| Jun 12, 2025 | 2.88 | 2.92 | 2.82 | 2.83 | 2.83 | -1.91% | 249,880 |
| Jun 11, 2025 | 3.00 | 3.09 | 2.88 | 2.89 | 2.89 | -3.51% | 520,538 |
| Jun 10, 2025 | 3.10 | 3.10 | 2.98 | 2.99 | 2.99 | -3.86% | 520,383 |
| Jun 9, 2025 | 3.18 | 3.22 | 3.00 | 3.11 | 3.11 | -1.58% | 621,721 |
| Jun 6, 2025 | 3.10 | 3.29 | 3.10 | 3.16 | 3.16 | 2.60% | 409,043 |
| Jun 5, 2025 | 3.07 | 3.20 | 3.05 | 3.08 | 3.08 | - | 297,778 |
| Jun 4, 2025 | 3.19 | 3.26 | 3.05 | 3.08 | 3.08 | -4.05% | 565,864 |
| Jun 3, 2025 | 3.16 | 3.24 | 3.06 | 3.21 | 3.21 | 1.90% | 572,829 |
| Jun 2, 2025 | 3.00 | 3.28 | 2.87 | 3.15 | 3.15 | 6.96% | 1,060,449 |
| May 30, 2025 | 2.94 | 3.03 | 2.85 | 2.95 | 2.95 | -0.51% | 941,315 |
| May 29, 2025 | 2.82 | 2.99 | 2.82 | 2.96 | 2.96 | 6.09% | 515,221 |
| May 28, 2025 | 2.83 | 2.87 | 2.76 | 2.79 | 2.79 | -2.11% | 263,046 |
| May 27, 2025 | 2.77 | 2.86 | 2.77 | 2.85 | 2.85 | 4.78% | 305,347 |
| May 23, 2025 | 2.68 | 2.76 | 2.66 | 2.72 | 2.72 | -0.55% | 214,891 |
| May 22, 2025 | 2.62 | 2.78 | 2.59 | 2.74 | 2.74 | 3.21% | 210,187 |
| May 21, 2025 | 2.83 | 2.83 | 2.58 | 2.65 | 2.65 | -7.67% | 543,770 |
| May 20, 2025 | 2.84 | 2.91 | 2.75 | 2.87 | 2.87 | 1.06% | 420,785 |
| May 19, 2025 | 2.85 | 2.94 | 2.77 | 2.84 | 2.84 | -2.41% | 419,568 |
| May 16, 2025 | 2.97 | 3.06 | 2.87 | 2.91 | 2.91 | -1.36% | 418,226 |
| May 15, 2025 | 2.93 | 3.01 | 2.84 | 2.95 | 2.95 | -1.67% | 316,789 |
| May 14, 2025 | 3.20 | 3.24 | 3.00 | 3.00 | 3.00 | -5.36% | 330,650 |
| May 13, 2025 | 3.24 | 3.38 | 3.17 | 3.17 | 3.17 | -0.63% | 446,198 |
| May 12, 2025 | 3.10 | 3.19 | 3.08 | 3.19 | 3.19 | 5.28% | 383,336 |
| May 9, 2025 | 3.02 | 3.08 | 2.98 | 3.03 | 3.03 | 0.66% | 318,339 |
| May 8, 2025 | 3.04 | 3.12 | 2.98 | 3.01 | 3.01 | 1.01% | 355,866 |
| May 7, 2025 | 3.00 | 3.13 | 2.95 | 2.98 | 2.98 | -0.33% | 438,668 |
| May 6, 2025 | 2.85 | 3.10 | 2.84 | 2.99 | 2.99 | 3.46% | 426,749 |
| May 5, 2025 | 2.88 | 2.94 | 2.85 | 2.89 | 2.89 | -0.69% | 390,052 |
| May 2, 2025 | 2.87 | 2.98 | 2.82 | 2.91 | 2.91 | 2.11% | 581,910 |
| May 1, 2025 | 2.85 | 2.91 | 2.80 | 2.85 | 2.85 | 0.35% | 327,393 |
| Apr 30, 2025 | 2.83 | 2.88 | 2.73 | 2.84 | 2.84 | - | 282,776 |