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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.765.775.485.515.51-3.84%810,789
Oct 28, 20255.385.885.215.735.734.75%2,624,917
Oct 27, 20255.265.495.115.475.474.39%655,956
Oct 24, 20255.165.285.055.245.243.35%398,687
Oct 23, 20254.865.194.805.075.074.32%1,006,670
Oct 22, 20254.804.954.644.864.860.83%815,673
Oct 21, 20255.155.154.794.824.82-6.41%1,066,659
Oct 20, 20255.155.345.065.155.151.58%803,955
Oct 17, 20255.455.495.065.075.07-8.15%976,379
Oct 16, 20255.905.925.455.525.52-5.64%1,157,152
Oct 15, 20255.746.105.565.855.855.41%2,152,494
Oct 14, 20255.245.735.175.555.553.93%994,425
Oct 13, 20255.365.365.205.345.341.52%792,523
Oct 10, 20255.455.745.245.265.26-2.95%1,156,558
Oct 9, 20255.645.645.345.425.42-3.90%1,398,734
Oct 8, 20255.305.755.235.645.648.05%2,605,035
Oct 7, 20254.865.294.795.225.227.85%1,249,483
Oct 6, 20254.855.004.784.844.840.41%772,939
Oct 3, 20254.805.154.754.824.821.58%1,850,268
Oct 2, 20254.414.894.354.754.758.09%1,846,694
Oct 1, 20254.704.704.184.394.39-6.99%875,533
Sep 30, 20254.774.784.564.724.72-0.63%653,428
Sep 29, 20254.554.864.424.754.755.09%823,444
Sep 26, 20254.464.694.334.524.522.26%649,442
Sep 25, 20254.624.624.404.424.42-4.12%2,601,132
Sep 24, 20254.604.674.434.614.610.44%908,930
Sep 23, 20254.324.694.274.594.596.25%979,847
Sep 22, 20254.324.414.224.324.32-0.23%334,611
Sep 19, 20254.224.354.124.334.332.61%719,033
Sep 18, 20254.064.294.014.224.224.98%708,266
Sep 17, 20254.054.113.924.024.020.25%657,428
Sep 16, 20253.854.103.774.014.014.16%508,742
Sep 15, 20253.933.973.803.853.85-1.79%379,753
Sep 12, 20253.803.963.723.923.923.16%480,005
Sep 11, 20253.603.813.593.803.805.56%729,099
Sep 10, 20253.483.613.453.603.603.45%464,850
Sep 9, 20253.693.703.463.483.48-5.69%541,039
Sep 8, 20253.583.823.523.693.693.94%1,123,039
Sep 5, 20253.613.643.493.553.55-0.84%301,032
Sep 4, 20253.553.613.423.583.581.13%670,514
Sep 3, 20253.583.623.513.543.54-1.12%368,987
Sep 2, 20253.543.593.433.583.58-412,021
Aug 29, 20253.623.673.543.583.58-0.56%297,233
Aug 28, 20253.663.703.593.603.60-1.64%400,091
Aug 27, 20253.693.723.573.663.66-1.08%440,189
Aug 26, 20253.563.713.543.703.703.93%390,807
Aug 25, 20253.593.653.513.563.56-0.84%280,158
Aug 22, 20253.463.603.373.593.594.06%630,283
Aug 21, 20253.343.463.303.453.452.99%318,278
Aug 20, 20253.353.413.313.353.35-263,080