Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
3.580
-0.020 (-0.56%)
Aug 29, 2025, 4:00 PM - Market closed
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 3.48 | 3.49 | 3.29 | 3.35 | 3.35 | -4.01% | 387,147 |
| Aug 18, 2025 | 3.64 | 3.65 | 3.47 | 3.49 | 3.49 | -3.86% | 554,853 |
| Aug 15, 2025 | 3.64 | 3.69 | 3.54 | 3.63 | 3.63 | 0.55% | 418,299 |
| Aug 14, 2025 | 3.60 | 3.71 | 3.43 | 3.61 | 3.61 | - | 565,662 |
| Aug 13, 2025 | 3.58 | 3.68 | 3.55 | 3.61 | 3.61 | 1.69% | 438,131 |
| Aug 12, 2025 | 3.42 | 3.56 | 3.39 | 3.55 | 3.55 | 4.41% | 315,904 |
| Aug 11, 2025 | 3.42 | 3.54 | 3.38 | 3.40 | 3.40 | 0.29% | 626,366 |
| Aug 8, 2025 | 3.34 | 3.42 | 3.31 | 3.39 | 3.39 | 1.19% | 598,060 |
| Aug 7, 2025 | 3.11 | 3.37 | 3.11 | 3.35 | 3.35 | 7.72% | 908,234 |
| Aug 6, 2025 | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | -0.32% | 147,203 |
| Aug 5, 2025 | 3.17 | 3.17 | 3.05 | 3.12 | 3.12 | -0.95% | 241,122 |
| Aug 4, 2025 | 3.03 | 3.22 | 3.03 | 3.15 | 3.15 | 4.65% | 409,828 |
| Aug 1, 2025 | 3.13 | 3.21 | 3.00 | 3.01 | 3.01 | -5.35% | 683,111 |
| Jul 31, 2025 | 3.00 | 3.20 | 3.00 | 3.18 | 3.18 | 4.61% | 767,837 |
| Jul 30, 2025 | 3.03 | 3.14 | 3.02 | 3.04 | 3.04 | 0.66% | 584,337 |
| Jul 29, 2025 | 2.97 | 3.05 | 2.90 | 3.02 | 3.02 | 2.72% | 293,219 |
| Jul 28, 2025 | 2.98 | 2.99 | 2.90 | 2.94 | 2.94 | -0.34% | 179,245 |
| Jul 25, 2025 | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -1.01% | 230,056 |
| Jul 24, 2025 | 3.07 | 3.10 | 2.98 | 2.98 | 2.98 | -2.93% | 264,012 |
| Jul 23, 2025 | 2.98 | 3.08 | 2.97 | 3.07 | 3.07 | 3.37% | 517,608 |
| Jul 22, 2025 | 2.95 | 3.00 | 2.92 | 2.97 | 2.97 | 0.68% | 408,706 |
| Jul 21, 2025 | 3.03 | 3.10 | 2.90 | 2.95 | 2.95 | -1.99% | 284,813 |
| Jul 18, 2025 | 3.00 | 3.08 | 2.95 | 3.01 | 3.01 | 1.69% | 326,950 |
| Jul 17, 2025 | 2.94 | 2.99 | 2.92 | 2.96 | 2.96 | 0.68% | 421,638 |
| Jul 16, 2025 | 2.94 | 2.98 | 2.89 | 2.94 | 2.94 | 1.38% | 317,649 |
| Jul 15, 2025 | 2.98 | 3.01 | 2.90 | 2.90 | 2.90 | -2.03% | 379,544 |
| Jul 14, 2025 | 2.99 | 3.02 | 2.92 | 2.96 | 2.96 | -1.33% | 278,791 |
| Jul 11, 2025 | 3.05 | 3.08 | 2.96 | 3.00 | 3.00 | -2.28% | 316,153 |
| 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 |