Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
6.61
0.00 (0.00%)
At close: Jan 23, 2026, 4:00 PM EST
6.57
-0.04 (-0.61%)
After-hours: Jan 23, 2026, 5:30 PM EST
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.55 | 6.91 | 6.40 | 6.61 | 6.61 | - | 611,739 |
| Jan 22, 2026 | 6.72 | 6.88 | 6.59 | 6.61 | 6.61 | -1.05% | 689,758 |
| Jan 21, 2026 | 6.39 | 6.81 | 6.21 | 6.68 | 6.68 | 4.78% | 830,410 |
| Jan 20, 2026 | 6.75 | 6.88 | 6.23 | 6.38 | 6.38 | -7.88% | 1,133,283 |
| Jan 16, 2026 | 6.60 | 6.96 | 6.59 | 6.92 | 6.92 | 3.90% | 874,252 |
| Jan 15, 2026 | 6.80 | 6.89 | 6.62 | 6.66 | 6.66 | -2.06% | 748,427 |
| Jan 14, 2026 | 6.61 | 6.85 | 6.29 | 6.80 | 6.80 | 3.03% | 1,255,401 |
| Jan 13, 2026 | 6.11 | 6.74 | 5.96 | 6.60 | 6.60 | 8.55% | 1,880,103 |
| Jan 12, 2026 | 5.77 | 6.14 | 5.63 | 6.08 | 6.08 | 5.37% | 796,041 |
| Jan 9, 2026 | 5.73 | 5.89 | 5.52 | 5.77 | 5.77 | 1.58% | 1,193,862 |
| Jan 8, 2026 | 5.76 | 6.05 | 5.65 | 5.68 | 5.68 | -1.90% | 863,567 |
| Jan 7, 2026 | 5.96 | 6.03 | 5.60 | 5.79 | 5.79 | -3.50% | 920,261 |
| Jan 6, 2026 | 5.77 | 6.12 | 5.66 | 6.00 | 6.00 | 3.63% | 1,563,421 |
| Jan 5, 2026 | 5.85 | 6.00 | 5.74 | 5.79 | 5.79 | -0.17% | 478,468 |
| Jan 2, 2026 | 5.70 | 5.82 | 5.66 | 5.80 | 5.80 | 3.39% | 445,783 |
| Dec 31, 2025 | 5.64 | 5.79 | 5.53 | 5.61 | 5.61 | -0.53% | 576,688 |
| Dec 30, 2025 | 5.59 | 5.95 | 5.36 | 5.64 | 5.64 | 2.92% | 1,503,367 |
| Dec 29, 2025 | 5.65 | 5.75 | 5.47 | 5.48 | 5.48 | -3.86% | 300,976 |
| Dec 26, 2025 | 5.72 | 5.74 | 5.53 | 5.70 | 5.70 | -0.18% | 362,988 |
| Dec 24, 2025 | 5.72 | 5.85 | 5.65 | 5.71 | 5.71 | -0.52% | 334,876 |
| Dec 23, 2025 | 5.60 | 5.80 | 5.60 | 5.74 | 5.74 | 1.59% | 405,846 |
| Dec 22, 2025 | 5.43 | 5.77 | 5.41 | 5.65 | 5.65 | 5.61% | 589,802 |
| Dec 19, 2025 | 5.22 | 5.42 | 5.18 | 5.35 | 5.35 | 2.49% | 814,755 |
| Dec 18, 2025 | 5.38 | 5.44 | 5.15 | 5.22 | 5.22 | -1.14% | 578,635 |
| Dec 17, 2025 | 5.44 | 5.62 | 5.25 | 5.28 | 5.28 | -2.76% | 509,840 |
| Dec 16, 2025 | 5.26 | 5.47 | 5.26 | 5.43 | 5.43 | 1.50% | 572,438 |
| Dec 15, 2025 | 5.72 | 5.79 | 5.33 | 5.35 | 5.35 | -5.64% | 684,565 |
| Dec 12, 2025 | 5.85 | 5.90 | 5.66 | 5.67 | 5.67 | -3.24% | 388,013 |
| Dec 11, 2025 | 5.78 | 5.92 | 5.70 | 5.86 | 5.86 | 1.38% | 420,421 |
| Dec 10, 2025 | 5.73 | 5.82 | 5.62 | 5.78 | 5.78 | 0.35% | 559,996 |
| Dec 9, 2025 | 5.76 | 5.88 | 5.70 | 5.76 | 5.76 | -1.03% | 476,386 |
| Dec 8, 2025 | 5.75 | 5.86 | 5.67 | 5.82 | 5.82 | 2.11% | 778,854 |
| Dec 5, 2025 | 5.87 | 5.88 | 5.69 | 5.70 | 5.70 | -2.90% | 473,560 |
| Dec 4, 2025 | 5.62 | 6.00 | 5.62 | 5.87 | 5.87 | 3.71% | 871,561 |
| Dec 3, 2025 | 5.33 | 5.69 | 5.30 | 5.66 | 5.66 | 6.99% | 839,584 |
| Dec 2, 2025 | 5.26 | 5.37 | 5.25 | 5.29 | 5.29 | 1.15% | 633,487 |
| Dec 1, 2025 | 5.62 | 5.62 | 5.21 | 5.23 | 5.23 | -6.10% | 920,105 |
| Nov 28, 2025 | 5.50 | 5.66 | 5.44 | 5.57 | 5.57 | 2.39% | 762,598 |
| Nov 26, 2025 | 5.50 | 5.56 | 5.42 | 5.44 | 5.44 | -0.91% | 799,003 |
| Nov 25, 2025 | 5.56 | 5.65 | 5.41 | 5.49 | 5.49 | -1.44% | 1,453,879 |
| Nov 24, 2025 | 5.75 | 5.80 | 5.49 | 5.57 | 5.57 | -3.13% | 1,349,970 |
| Nov 21, 2025 | 5.58 | 5.82 | 5.51 | 5.75 | 5.75 | 5.31% | 1,150,425 |
| Nov 20, 2025 | 6.30 | 6.40 | 5.44 | 5.46 | 5.46 | -9.75% | 1,896,293 |
| Nov 19, 2025 | 6.20 | 6.34 | 6.02 | 6.05 | 6.05 | -3.74% | 1,601,467 |
| Nov 18, 2025 | 5.76 | 6.49 | 5.58 | 6.29 | 6.29 | 10.85% | 2,663,451 |
| Nov 17, 2025 | 5.84 | 6.01 | 5.47 | 5.67 | 5.67 | 9.04% | 4,333,198 |
| Nov 14, 2025 | 4.81 | 5.22 | 4.75 | 5.20 | 5.20 | 8.11% | 883,996 |
| Nov 13, 2025 | 4.53 | 4.87 | 4.49 | 4.81 | 4.81 | 4.57% | 1,289,333 |
| Nov 12, 2025 | 4.63 | 4.90 | 4.50 | 4.60 | 4.60 | -0.22% | 484,928 |
| Nov 11, 2025 | 4.77 | 4.86 | 4.59 | 4.61 | 4.61 | -4.95% | 557,188 |