Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
3.720
+0.070 (1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
3.700
-0.020 (-0.54%)
After-hours: Jun 26, 2026, 7:48 PM EDT
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.63 | 3.73 | 3.55 | 3.72 | 3.72 | 1.92% | 1,422,919 |
| Jun 25, 2026 | 4.02 | 4.07 | 3.61 | 3.65 | 3.65 | -8.98% | 875,022 |
| Jun 24, 2026 | 4.08 | 4.13 | 3.99 | 4.01 | 4.01 | -1.47% | 950,999 |
| Jun 23, 2026 | 3.89 | 4.15 | 3.89 | 4.07 | 4.07 | 1.75% | 378,384 |
| Jun 22, 2026 | 4.08 | 4.10 | 3.88 | 4.00 | 4.00 | -1.72% | 709,549 |
| Jun 18, 2026 | 4.14 | 4.22 | 3.93 | 4.07 | 4.07 | 1.24% | 967,301 |
| Jun 17, 2026 | 3.91 | 4.08 | 3.78 | 4.02 | 4.02 | 6.35% | 689,873 |
| Jun 16, 2026 | 3.86 | 3.97 | 3.77 | 3.78 | 3.78 | -2.07% | 939,191 |
| Jun 15, 2026 | 4.05 | 4.09 | 3.84 | 3.86 | 3.86 | -3.26% | 796,083 |
| Jun 12, 2026 | 4.03 | 4.13 | 3.98 | 3.99 | 3.99 | -0.75% | 360,582 |
| Jun 11, 2026 | 3.95 | 4.05 | 3.83 | 4.02 | 4.02 | 3.08% | 997,173 |
| Jun 10, 2026 | 4.00 | 4.11 | 3.87 | 3.90 | 3.90 | -2.99% | 644,676 |
| Jun 9, 2026 | 4.06 | 4.17 | 3.92 | 4.02 | 4.02 | -0.99% | 868,895 |
| Jun 8, 2026 | 4.21 | 4.30 | 4.05 | 4.06 | 4.06 | -1.93% | 357,457 |
| Jun 5, 2026 | 4.52 | 4.56 | 4.10 | 4.14 | 4.14 | -9.21% | 1,195,691 |
| Jun 4, 2026 | 4.50 | 4.66 | 4.50 | 4.56 | 4.56 | 0.44% | 337,844 |
| Jun 3, 2026 | 4.80 | 4.84 | 4.51 | 4.54 | 4.54 | -6.39% | 661,823 |
| Jun 2, 2026 | 4.63 | 4.90 | 4.62 | 4.85 | 4.85 | 3.19% | 553,492 |
| Jun 1, 2026 | 4.80 | 4.85 | 4.55 | 4.70 | 4.70 | -3.69% | 1,032,095 |
| May 29, 2026 | 4.71 | 5.19 | 4.68 | 4.88 | 4.88 | 11.42% | 3,060,988 |
| May 28, 2026 | 4.44 | 4.52 | 4.33 | 4.38 | 4.38 | -1.35% | 387,839 |
| May 27, 2026 | 4.49 | 4.60 | 4.39 | 4.44 | 4.44 | -3.06% | 672,037 |
| May 26, 2026 | 4.30 | 4.65 | 4.26 | 4.58 | 4.58 | 7.89% | 1,289,422 |
| May 22, 2026 | 4.18 | 4.29 | 4.18 | 4.25 | 4.25 | 1.31% | 386,606 |
| May 21, 2026 | 4.10 | 4.30 | 4.06 | 4.19 | 4.19 | 0.96% | 1,062,407 |
| May 20, 2026 | 4.33 | 4.39 | 4.15 | 4.15 | 4.15 | -4.16% | 764,528 |
| May 19, 2026 | 4.17 | 4.36 | 4.16 | 4.33 | 4.33 | 3.59% | 860,370 |
| May 18, 2026 | 4.10 | 4.28 | 4.10 | 4.18 | 4.18 | 1.46% | 932,295 |
| May 15, 2026 | 4.65 | 4.67 | 3.95 | 4.12 | 4.12 | -11.21% | 1,999,727 |
| May 14, 2026 | 4.74 | 4.80 | 4.61 | 4.64 | 4.64 | -1.07% | 539,479 |
| May 13, 2026 | 4.56 | 4.74 | 4.56 | 4.69 | 4.69 | 1.52% | 852,577 |
| May 12, 2026 | 4.60 | 4.66 | 4.51 | 4.62 | 4.62 | -1.07% | 567,123 |
| May 11, 2026 | 4.75 | 4.85 | 4.66 | 4.67 | 4.67 | -1.68% | 682,530 |
| May 8, 2026 | 4.76 | 4.96 | 4.70 | 4.75 | 4.75 | -0.84% | 843,159 |
| May 7, 2026 | 4.72 | 4.89 | 4.63 | 4.79 | 4.79 | 1.48% | 696,771 |
| May 6, 2026 | 4.65 | 4.78 | 4.54 | 4.72 | 4.72 | 2.61% | 581,443 |
| May 5, 2026 | 4.42 | 4.60 | 4.36 | 4.60 | 4.60 | 4.55% | 729,516 |
| May 4, 2026 | 4.37 | 4.52 | 4.35 | 4.40 | 4.40 | 0.69% | 781,522 |
| May 1, 2026 | 4.36 | 4.44 | 4.30 | 4.37 | 4.37 | 0.92% | 673,936 |
| Apr 30, 2026 | 4.20 | 4.47 | 4.18 | 4.33 | 4.33 | 3.34% | 1,104,643 |
| Apr 29, 2026 | 4.42 | 4.46 | 4.13 | 4.19 | 4.19 | -5.42% | 1,315,560 |
| Apr 28, 2026 | 4.45 | 4.49 | 4.34 | 4.43 | 4.43 | -1.56% | 837,953 |
| Apr 27, 2026 | 4.72 | 4.79 | 4.47 | 4.50 | 4.50 | -4.66% | 885,923 |
| Apr 24, 2026 | 4.69 | 4.87 | 4.61 | 4.72 | 4.72 | 0.64% | 2,307,352 |
| Apr 23, 2026 | 4.88 | 4.92 | 4.68 | 4.69 | 4.69 | -4.29% | 535,321 |
| Apr 22, 2026 | 4.89 | 5.02 | 4.84 | 4.90 | 4.90 | 1.03% | 621,362 |
| Apr 21, 2026 | 4.98 | 5.08 | 4.81 | 4.85 | 4.85 | -2.41% | 560,724 |
| Apr 20, 2026 | 4.82 | 5.02 | 4.82 | 4.97 | 4.97 | 2.69% | 846,005 |
| Apr 17, 2026 | 4.92 | 4.96 | 4.81 | 4.84 | 4.84 | 0.21% | 1,207,678 |
| Apr 16, 2026 | 4.91 | 4.99 | 4.72 | 4.83 | 4.83 | -1.63% | 549,559 |