Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
2.905
-0.045 (-1.53%)
At close: May 16, 2025, 4:00 PM
2.910
+0.005 (0.17%)
After-hours: May 16, 2025, 4:05 PM EDT
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 2.81 | 2.89 | 2.75 | 2.84 | 2.84 | 0.35% | 272,606 |
| Apr 28, 2025 | 2.85 | 2.92 | 2.76 | 2.83 | 2.83 | -1.05% | 239,531 |
| Apr 25, 2025 | 2.85 | 2.87 | 2.76 | 2.86 | 2.86 | -0.35% | 425,563 |
| Apr 24, 2025 | 2.75 | 2.97 | 2.70 | 2.87 | 2.87 | 6.30% | 530,510 |
| Apr 23, 2025 | 2.79 | 2.81 | 2.69 | 2.70 | 2.70 | 0.37% | 376,121 |
| Apr 22, 2025 | 2.66 | 2.70 | 2.56 | 2.69 | 2.69 | 5.08% | 267,595 |
| Apr 21, 2025 | 2.70 | 2.72 | 2.50 | 2.56 | 2.56 | -5.88% | 255,542 |
| Apr 17, 2025 | 2.55 | 2.74 | 2.50 | 2.72 | 2.72 | 9.46% | 578,601 |
| Apr 16, 2025 | 2.58 | 2.69 | 2.45 | 2.49 | 2.49 | -5.15% | 412,127 |
| Apr 15, 2025 | 2.60 | 2.71 | 2.60 | 2.62 | 2.62 | 0.77% | 372,241 |
| Apr 14, 2025 | 2.44 | 2.66 | 2.44 | 2.60 | 2.60 | 8.33% | 696,211 |
| Apr 11, 2025 | 2.42 | 2.47 | 2.35 | 2.40 | 2.40 | -1.23% | 311,053 |
| Apr 10, 2025 | 2.50 | 2.59 | 2.33 | 2.43 | 2.43 | -5.45% | 537,005 |
| Apr 9, 2025 | 2.30 | 2.60 | 2.13 | 2.57 | 2.57 | 8.44% | 1,472,405 |
| Apr 8, 2025 | 2.57 | 2.58 | 2.32 | 2.37 | 2.37 | -4.05% | 874,353 |
| Apr 7, 2025 | 2.43 | 2.62 | 2.27 | 2.47 | 2.47 | -1.98% | 668,208 |
| Apr 4, 2025 | 2.60 | 2.60 | 2.34 | 2.52 | 2.52 | -5.62% | 676,050 |
| Apr 3, 2025 | 2.85 | 2.98 | 2.65 | 2.67 | 2.67 | -9.64% | 585,341 |
| Apr 2, 2025 | 2.94 | 3.02 | 2.90 | 2.96 | 2.96 | 0.17% | 238,110 |
| Apr 1, 2025 | 2.91 | 2.98 | 2.85 | 2.95 | 2.95 | 0.68% | 389,674 |
| Mar 31, 2025 | 3.00 | 3.06 | 2.88 | 2.93 | 2.93 | -5.18% | 745,843 |
| Mar 28, 2025 | 3.18 | 3.21 | 3.03 | 3.09 | 3.09 | -3.74% | 451,163 |
| Mar 27, 2025 | 3.20 | 3.27 | 3.14 | 3.21 | 3.21 | -0.62% | 444,048 |
| Mar 26, 2025 | 3.39 | 3.41 | 3.21 | 3.23 | 3.23 | -4.44% | 436,374 |
| Mar 25, 2025 | 3.43 | 3.44 | 3.31 | 3.38 | 3.38 | -2.03% | 303,000 |
| Mar 24, 2025 | 3.49 | 3.53 | 3.43 | 3.45 | 3.45 | 0.29% | 398,573 |
| Mar 21, 2025 | 3.46 | 3.50 | 3.34 | 3.44 | 3.44 | -1.15% | 493,889 |
| Mar 20, 2025 | 3.43 | 3.50 | 3.41 | 3.48 | 3.48 | 1.16% | 294,852 |
| Mar 19, 2025 | 3.44 | 3.50 | 3.40 | 3.44 | 3.44 | - | 244,930 |
| Mar 18, 2025 | 3.50 | 3.52 | 3.40 | 3.44 | 3.44 | -2.27% | 403,106 |
| Mar 17, 2025 | 3.56 | 3.59 | 3.47 | 3.52 | 3.52 | -1.40% | 305,274 |
| Mar 14, 2025 | 3.47 | 3.60 | 3.44 | 3.57 | 3.57 | 3.48% | 284,461 |
| Mar 13, 2025 | 3.52 | 3.52 | 3.25 | 3.45 | 3.45 | -2.54% | 753,042 |
| Mar 12, 2025 | 3.59 | 3.65 | 3.53 | 3.54 | 3.54 | 0.57% | 559,254 |
| Mar 11, 2025 | 3.65 | 3.69 | 3.42 | 3.52 | 3.52 | -3.56% | 806,951 |
| Mar 10, 2025 | 3.56 | 3.82 | 3.45 | 3.65 | 3.65 | 0.27% | 1,390,301 |
| Mar 7, 2025 | 3.66 | 3.87 | 3.43 | 3.64 | 3.64 | -8.08% | 3,377,229 |