Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
5.64
+0.42 (8.05%)
At close: Oct 8, 2025, 4:00 PM EDT
5.61
-0.03 (-0.53%)
After-hours: Oct 8, 2025, 7:58 PM EDT
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.30 | 5.75 | 5.23 | 5.64 | 5.64 | 8.05% | 2,598,107 |
| Oct 7, 2025 | 4.86 | 5.29 | 4.79 | 5.22 | 5.22 | 7.85% | 1,249,483 |
| Oct 6, 2025 | 4.85 | 5.00 | 4.78 | 4.84 | 4.84 | 0.41% | 772,939 |
| Oct 3, 2025 | 4.80 | 5.15 | 4.75 | 4.82 | 4.82 | 1.58% | 1,850,268 |
| Oct 2, 2025 | 4.41 | 4.89 | 4.35 | 4.75 | 4.75 | 8.09% | 1,846,694 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.18 | 4.39 | 4.39 | -6.99% | 875,533 |
| Sep 30, 2025 | 4.77 | 4.78 | 4.56 | 4.72 | 4.72 | -0.63% | 653,428 |
| Sep 29, 2025 | 4.55 | 4.86 | 4.42 | 4.75 | 4.75 | 5.09% | 823,444 |
| Sep 26, 2025 | 4.46 | 4.69 | 4.33 | 4.52 | 4.52 | 2.26% | 649,442 |
| Sep 25, 2025 | 4.62 | 4.62 | 4.40 | 4.42 | 4.42 | -4.12% | 2,601,132 |
| Sep 24, 2025 | 4.60 | 4.67 | 4.43 | 4.61 | 4.61 | 0.44% | 908,930 |
| Sep 23, 2025 | 4.32 | 4.69 | 4.27 | 4.59 | 4.59 | 6.25% | 979,847 |
| Sep 22, 2025 | 4.32 | 4.41 | 4.22 | 4.32 | 4.32 | -0.23% | 334,611 |
| Sep 19, 2025 | 4.22 | 4.35 | 4.12 | 4.33 | 4.33 | 2.61% | 719,033 |
| Sep 18, 2025 | 4.06 | 4.29 | 4.01 | 4.22 | 4.22 | 4.98% | 708,266 |
| Sep 17, 2025 | 4.05 | 4.11 | 3.92 | 4.02 | 4.02 | 0.25% | 657,428 |
| Sep 16, 2025 | 3.85 | 4.10 | 3.77 | 4.01 | 4.01 | 4.16% | 508,742 |
| Sep 15, 2025 | 3.93 | 3.97 | 3.80 | 3.85 | 3.85 | -1.79% | 379,753 |
| Sep 12, 2025 | 3.80 | 3.96 | 3.72 | 3.92 | 3.92 | 3.16% | 480,005 |
| Sep 11, 2025 | 3.60 | 3.81 | 3.59 | 3.80 | 3.80 | 5.56% | 729,099 |
| Sep 10, 2025 | 3.48 | 3.61 | 3.45 | 3.60 | 3.60 | 3.45% | 464,850 |
| Sep 9, 2025 | 3.69 | 3.70 | 3.46 | 3.48 | 3.48 | -5.69% | 541,039 |
| Sep 8, 2025 | 3.58 | 3.82 | 3.52 | 3.69 | 3.69 | 3.94% | 1,123,039 |
| Sep 5, 2025 | 3.61 | 3.64 | 3.49 | 3.55 | 3.55 | -0.84% | 301,032 |
| Sep 4, 2025 | 3.55 | 3.61 | 3.42 | 3.58 | 3.58 | 1.13% | 670,514 |
| Sep 3, 2025 | 3.58 | 3.62 | 3.51 | 3.54 | 3.54 | -1.12% | 368,987 |
| Sep 2, 2025 | 3.54 | 3.59 | 3.43 | 3.58 | 3.58 | - | 412,021 |
| 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 |