Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
4.910
+0.160 (3.37%)
At close: Feb 13, 2026, 4:00 PM EST
4.880
-0.030 (-0.61%)
After-hours: Feb 13, 2026, 7:20 PM EST
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.81 | 5.00 | 4.76 | 4.91 | 4.91 | 3.37% | 453,283 |
| Feb 12, 2026 | 4.91 | 4.96 | 4.69 | 4.75 | 4.75 | -2.86% | 729,717 |
| Feb 11, 2026 | 4.99 | 5.03 | 4.86 | 4.89 | 4.89 | -1.61% | 410,123 |
| Feb 10, 2026 | 4.90 | 5.09 | 4.85 | 4.97 | 4.97 | 3.11% | 616,307 |
| Feb 9, 2026 | 4.65 | 4.91 | 4.61 | 4.82 | 4.82 | 3.21% | 595,299 |
| Feb 6, 2026 | 4.71 | 4.74 | 4.56 | 4.67 | 4.67 | 2.64% | 1,038,221 |
| Feb 5, 2026 | 4.70 | 4.76 | 4.42 | 4.55 | 4.55 | -5.60% | 2,084,430 |
| Feb 4, 2026 | 5.14 | 5.18 | 4.65 | 4.82 | 4.82 | -6.04% | 1,690,082 |
| Feb 3, 2026 | 5.40 | 5.44 | 4.97 | 5.13 | 5.13 | -4.47% | 1,146,576 |
| Feb 2, 2026 | 5.65 | 5.69 | 5.30 | 5.37 | 5.37 | -4.79% | 953,503 |
| Jan 30, 2026 | 5.66 | 5.80 | 5.47 | 5.64 | 5.64 | -0.88% | 869,666 |
| Jan 29, 2026 | 6.10 | 6.14 | 5.68 | 5.69 | 5.69 | -6.57% | 1,148,871 |
| Jan 28, 2026 | 6.52 | 6.64 | 5.88 | 6.09 | 6.09 | -5.58% | 1,198,596 |
| Jan 27, 2026 | 6.42 | 6.60 | 6.32 | 6.45 | 6.45 | 0.62% | 765,880 |
| Jan 26, 2026 | 6.59 | 6.70 | 6.37 | 6.41 | 6.41 | -3.03% | 660,561 |
| Jan 23, 2026 | 6.55 | 6.91 | 6.40 | 6.61 | 6.61 | - | 611,739 |
| Jan 22, 2026 | 6.72 | 6.88 | 6.59 | 6.61 | 6.61 | -1.05% | 689,758 |
| Jan 21, 2026 | 6.39 | 6.81 | 6.21 | 6.68 | 6.68 | 4.78% | 830,410 |
| Jan 20, 2026 | 6.75 | 6.88 | 6.23 | 6.38 | 6.38 | -7.88% | 1,133,283 |
| Jan 16, 2026 | 6.60 | 6.96 | 6.59 | 6.92 | 6.92 | 3.90% | 874,252 |
| Jan 15, 2026 | 6.80 | 6.89 | 6.62 | 6.66 | 6.66 | -2.06% | 748,427 |
| Jan 14, 2026 | 6.61 | 6.85 | 6.29 | 6.80 | 6.80 | 3.03% | 1,255,401 |
| Jan 13, 2026 | 6.11 | 6.74 | 5.96 | 6.60 | 6.60 | 8.55% | 1,880,103 |
| Jan 12, 2026 | 5.77 | 6.14 | 5.63 | 6.08 | 6.08 | 5.37% | 796,041 |
| Jan 9, 2026 | 5.73 | 5.89 | 5.52 | 5.77 | 5.77 | 1.58% | 1,193,862 |
| Jan 8, 2026 | 5.76 | 6.05 | 5.65 | 5.68 | 5.68 | -1.90% | 863,567 |
| Jan 7, 2026 | 5.96 | 6.03 | 5.60 | 5.79 | 5.79 | -3.50% | 920,261 |
| Jan 6, 2026 | 5.77 | 6.12 | 5.66 | 6.00 | 6.00 | 3.63% | 1,563,421 |
| Jan 5, 2026 | 5.85 | 6.00 | 5.74 | 5.79 | 5.79 | -0.17% | 478,468 |
| Jan 2, 2026 | 5.70 | 5.82 | 5.66 | 5.80 | 5.80 | 3.39% | 445,783 |
| Dec 31, 2025 | 5.64 | 5.79 | 5.53 | 5.61 | 5.61 | -0.53% | 576,688 |
| Dec 30, 2025 | 5.59 | 5.95 | 5.36 | 5.64 | 5.64 | 2.92% | 1,503,367 |
| 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 |