Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
5.45
+0.28 (5.42%)
Jan 21, 2025, 4:00 PM EST - Market closed
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.27 | 5.60 | 5.21 | 5.45 | 5.45 | 5.42% | 828,181 |
| Jan 17, 2025 | 4.99 | 5.25 | 4.86 | 5.17 | 5.17 | 4.77% | 535,904 |
| Jan 16, 2025 | 5.28 | 5.35 | 4.81 | 4.93 | 4.93 | -6.54% | 737,336 |
| Jan 15, 2025 | 5.01 | 5.48 | 5.00 | 5.28 | 5.28 | 6.35% | 1,032,678 |
| Jan 14, 2025 | 5.36 | 5.60 | 4.88 | 4.96 | 4.96 | -5.16% | 1,055,130 |
| Jan 13, 2025 | 5.21 | 5.68 | 5.01 | 5.23 | 5.23 | 2.15% | 1,643,309 |
| Jan 10, 2025 | 5.00 | 5.59 | 4.96 | 5.12 | 5.12 | 9.75% | 2,118,358 |
| Jan 8, 2025 | 4.76 | 4.76 | 4.47 | 4.67 | 4.67 | -2.20% | 553,279 |
| Jan 7, 2025 | 4.98 | 5.06 | 4.76 | 4.77 | 4.77 | -4.22% | 407,591 |
| Jan 6, 2025 | 5.15 | 5.20 | 4.96 | 4.98 | 4.98 | -2.73% | 394,063 |
| Jan 3, 2025 | 5.13 | 5.18 | 4.96 | 5.12 | 5.12 | 0.99% | 253,024 |
| Jan 2, 2025 | 5.23 | 5.46 | 5.01 | 5.07 | 5.07 | -2.50% | 431,310 |
| Dec 31, 2024 | 5.10 | 5.24 | 4.90 | 5.20 | 5.20 | 2.97% | 598,840 |
| Dec 30, 2024 | 5.01 | 5.24 | 4.81 | 5.05 | 5.05 | 2.02% | 1,065,976 |
| Dec 27, 2024 | 4.50 | 5.05 | 4.41 | 4.95 | 4.95 | 9.27% | 1,878,440 |
| Dec 26, 2024 | 4.22 | 4.54 | 4.18 | 4.53 | 4.53 | 6.84% | 576,690 |
| Dec 24, 2024 | 4.25 | 4.35 | 4.19 | 4.24 | 4.24 | -0.70% | 286,962 |
| Dec 23, 2024 | 4.18 | 4.28 | 4.11 | 4.27 | 4.27 | 2.40% | 317,790 |
| Dec 20, 2024 | 4.07 | 4.25 | 4.04 | 4.17 | 4.17 | 1.96% | 845,812 |
| Dec 19, 2024 | 3.82 | 4.19 | 3.82 | 4.09 | 4.09 | 8.49% | 381,207 |
| Dec 18, 2024 | 4.07 | 4.08 | 3.73 | 3.77 | 3.77 | -7.37% | 339,497 |
| Dec 17, 2024 | 4.09 | 4.17 | 4.00 | 4.07 | 4.07 | -1.45% | 206,375 |
| Dec 16, 2024 | 4.09 | 4.24 | 4.06 | 4.13 | 4.13 | 1.72% | 243,590 |
| Dec 13, 2024 | 3.97 | 4.09 | 3.90 | 4.06 | 4.06 | 1.75% | 176,046 |
| Dec 12, 2024 | 4.16 | 4.16 | 3.94 | 3.99 | 3.99 | -3.16% | 170,485 |
| Dec 11, 2024 | 4.24 | 4.26 | 4.07 | 4.12 | 4.12 | -1.20% | 248,892 |
| Dec 10, 2024 | 4.03 | 4.19 | 4.02 | 4.17 | 4.17 | 2.46% | 181,035 |
| Dec 9, 2024 | 4.24 | 4.31 | 4.07 | 4.07 | 4.07 | -3.33% | 237,654 |
| Dec 6, 2024 | 4.14 | 4.25 | 4.11 | 4.21 | 4.21 | 2.68% | 290,352 |
| Dec 5, 2024 | 4.20 | 4.20 | 4.02 | 4.10 | 4.10 | -2.15% | 228,974 |
| Dec 4, 2024 | 4.12 | 4.25 | 4.06 | 4.19 | 4.19 | 1.21% | 358,060 |
| Dec 3, 2024 | 4.40 | 4.49 | 4.12 | 4.14 | 4.14 | -5.91% | 412,425 |
| Dec 2, 2024 | 4.41 | 4.48 | 4.27 | 4.40 | 4.40 | -0.90% | 463,167 |
| Nov 29, 2024 | 4.26 | 4.54 | 4.26 | 4.44 | 4.44 | 4.72% | 668,265 |
| Nov 27, 2024 | 4.20 | 4.40 | 4.05 | 4.24 | 4.24 | -3.64% | 751,507 |
| Nov 26, 2024 | 3.52 | 4.72 | 3.50 | 4.40 | 4.40 | 26.07% | 4,208,679 |
| Nov 25, 2024 | 3.50 | 3.64 | 3.43 | 3.49 | 3.49 | 3.56% | 493,219 |
| Nov 22, 2024 | 3.21 | 3.42 | 3.21 | 3.37 | 3.37 | 4.98% | 170,089 |
| Nov 21, 2024 | 3.15 | 3.22 | 3.09 | 3.21 | 3.21 | 1.90% | 124,868 |
| Nov 20, 2024 | 3.27 | 3.27 | 3.06 | 3.15 | 3.15 | -2.78% | 171,867 |
| Nov 19, 2024 | 3.29 | 3.31 | 3.19 | 3.24 | 3.24 | -2.41% | 126,834 |
| Nov 18, 2024 | 3.39 | 3.49 | 3.26 | 3.32 | 3.32 | - | 303,809 |
| Nov 15, 2024 | 3.32 | 3.49 | 3.27 | 3.32 | 3.32 | 2.47% | 631,242 |
| Nov 14, 2024 | 3.27 | 3.32 | 3.17 | 3.24 | 3.24 | 0.31% | 283,162 |
| Nov 13, 2024 | 3.45 | 3.45 | 3.18 | 3.23 | 3.23 | -4.72% | 448,990 |
| Nov 12, 2024 | 3.50 | 3.70 | 3.39 | 3.39 | 3.39 | -4.51% | 556,945 |
| Nov 11, 2024 | 3.49 | 3.60 | 3.32 | 3.55 | 3.55 | 2.90% | 2,664,613 |
| Nov 8, 2024 | 3.51 | 3.53 | 3.41 | 3.45 | 3.45 | -3.09% | 203,190 |
| Nov 7, 2024 | 3.70 | 3.79 | 3.55 | 3.56 | 3.56 | -5.07% | 304,810 |
| Nov 6, 2024 | 3.53 | 3.84 | 3.30 | 3.75 | 3.75 | 4.75% | 659,199 |
| Nov 5, 2024 | 3.40 | 3.59 | 3.37 | 3.58 | 3.58 | 3.47% | 1,283,462 |
| Nov 4, 2024 | 3.60 | 3.60 | 3.40 | 3.46 | 3.46 | -1.14% | 1,048,500 |
| Nov 1, 2024 | 3.20 | 3.80 | 3.16 | 3.50 | 3.50 | 15.13% | 1,481,572 |
| Oct 31, 2024 | 3.00 | 3.09 | 2.89 | 3.04 | 3.04 | 2.01% | 176,832 |
| Oct 30, 2024 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -1.65% | 33,654 |
| Oct 29, 2024 | 3.09 | 3.11 | 3.01 | 3.03 | 3.03 | -2.57% | 46,590 |
| Oct 28, 2024 | 3.00 | 3.21 | 3.00 | 3.11 | 3.11 | 4.01% | 175,832 |
| Oct 25, 2024 | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | -2.61% | 72,553 |
| Oct 24, 2024 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | -1.92% | 28,644 |
| Oct 23, 2024 | 3.26 | 3.26 | 3.10 | 3.13 | 3.13 | -0.32% | 120,840 |
| Oct 22, 2024 | 3.08 | 3.15 | 3.05 | 3.14 | 3.14 | 1.62% | 64,940 |
| Oct 21, 2024 | 3.11 | 3.20 | 3.06 | 3.09 | 3.09 | -0.96% | 240,539 |
| Oct 18, 2024 | 3.07 | 3.17 | 3.07 | 3.12 | 3.12 | 1.63% | 83,941 |
| Oct 17, 2024 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | -0.97% | 55,680 |
| Oct 16, 2024 | 3.01 | 3.14 | 3.00 | 3.10 | 3.10 | 4.03% | 174,248 |
| Oct 15, 2024 | 2.93 | 3.03 | 2.93 | 2.98 | 2.98 | 0.34% | 76,477 |
| Oct 14, 2024 | 3.01 | 3.02 | 2.92 | 2.97 | 2.97 | -1.00% | 100,587 |
| Oct 11, 2024 | 3.02 | 3.13 | 2.98 | 3.00 | 3.00 | - | 129,311 |
| Oct 10, 2024 | 2.99 | 3.05 | 2.96 | 3.00 | 3.00 | -0.66% | 77,233 |
| Oct 9, 2024 | 3.05 | 3.12 | 3.00 | 3.02 | 3.02 | -1.63% | 67,086 |
| Oct 8, 2024 | 3.05 | 3.08 | 2.99 | 3.07 | 3.07 | 1.66% | 83,841 |
| Oct 7, 2024 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 0.67% | 144,285 |
| Oct 4, 2024 | 3.04 | 3.11 | 2.98 | 3.00 | 3.00 | - | 70,755 |
| Oct 3, 2024 | 2.99 | 3.04 | 2.99 | 3.00 | 3.00 | -0.33% | 60,032 |
| Oct 2, 2024 | 2.92 | 3.05 | 2.92 | 3.01 | 3.01 | 3.08% | 49,531 |
| Oct 1, 2024 | 3.01 | 3.01 | 2.89 | 2.92 | 2.92 | -3.63% | 154,671 |
| Sep 30, 2024 | 3.01 | 3.09 | 2.95 | 3.03 | 3.03 | -0.98% | 86,819 |
| Sep 27, 2024 | 3.11 | 3.13 | 3.05 | 3.06 | 3.06 | 0.33% | 63,214 |
| Sep 26, 2024 | 3.05 | 3.10 | 3.03 | 3.05 | 3.05 | 0.33% | 85,733 |
| Sep 25, 2024 | 3.08 | 3.12 | 3.01 | 3.04 | 3.04 | -2.56% | 122,623 |
| Sep 24, 2024 | 3.11 | 3.18 | 3.07 | 3.12 | 3.12 | 0.65% | 101,133 |
| Sep 23, 2024 | 3.14 | 3.15 | 3.08 | 3.10 | 3.10 | -0.32% | 118,381 |
| Sep 20, 2024 | 3.30 | 3.30 | 3.09 | 3.11 | 3.11 | -4.31% | 470,682 |
| Sep 19, 2024 | 3.29 | 3.50 | 3.22 | 3.25 | 3.25 | 1.25% | 563,045 |
| Sep 18, 2024 | 3.12 | 3.29 | 3.12 | 3.21 | 3.21 | 1.26% | 187,732 |
| Sep 17, 2024 | 3.11 | 3.19 | 3.06 | 3.17 | 3.17 | 2.59% | 240,029 |
| Sep 16, 2024 | 3.18 | 3.22 | 3.05 | 3.09 | 3.09 | -1.28% | 146,360 |
| Sep 13, 2024 | 3.18 | 3.21 | 3.10 | 3.13 | 3.13 | - | 103,904 |
| Sep 12, 2024 | 3.00 | 3.21 | 3.00 | 3.13 | 3.13 | 4.68% | 172,671 |
| Sep 11, 2024 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | -1.97% | 118,011 |
| Sep 10, 2024 | 3.12 | 3.16 | 2.96 | 3.05 | 3.05 | -1.61% | 106,612 |
| Sep 9, 2024 | 3.10 | 3.17 | 3.02 | 3.10 | 3.10 | 2.65% | 124,021 |
| Sep 6, 2024 | 3.19 | 3.45 | 2.98 | 3.02 | 3.02 | -3.82% | 295,375 |
| Sep 5, 2024 | 3.07 | 3.26 | 3.03 | 3.14 | 3.14 | 3.63% | 198,048 |
| Sep 4, 2024 | 3.12 | 3.28 | 3.02 | 3.03 | 3.03 | -3.50% | 123,204 |
| Sep 3, 2024 | 3.33 | 3.33 | 3.12 | 3.14 | 3.14 | -6.82% | 118,339 |
| Aug 30, 2024 | 3.46 | 3.46 | 3.23 | 3.37 | 3.37 | -1.17% | 157,867 |
| Aug 29, 2024 | 3.44 | 3.48 | 3.35 | 3.41 | 3.41 | 1.79% | 155,205 |
| Aug 28, 2024 | 3.35 | 3.42 | 3.32 | 3.35 | 3.35 | - | 73,880 |
| Aug 27, 2024 | 3.33 | 3.40 | 3.27 | 3.35 | 3.35 | - | 67,268 |