Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
3.970
-0.030 (-0.75%)
At close: Oct 21, 2026, 4:00 PM EDT
3.930
-0.040 (-1.01%)
Pre-market: Oct 22, 2026, 8:54 AM EDT
Cadiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.03 | 4.09 | 3.93 | 3.97 | 3.97 | -0.75% | 785,541 |
| Oct 20, 2026 | 3.96 | 4.14 | 3.96 | 4.00 | 4.00 | 0.25% | 989,768 |
| Oct 19, 2026 | 3.93 | 4.11 | 3.87 | 3.99 | 3.99 | 3.10% | 1,405,738 |
| Oct 16, 2026 | 3.81 | 4.13 | 3.74 | 3.87 | 3.87 | 1.57% | 3,368,529 |
| Oct 15, 2026 | 3.21 | 3.88 | 3.14 | 3.81 | 3.81 | 18.32% | 1,694,134 |
| Oct 14, 2026 | 3.35 | 3.41 | 3.18 | 3.22 | 3.22 | -5.29% | 2,709,597 |
| Oct 13, 2026 | 3.58 | 3.58 | 3.28 | 3.40 | 3.40 | -5.56% | 2,424,333 |
| Oct 12, 2026 | 3.44 | 3.61 | 3.33 | 3.60 | 3.60 | 5.26% | 2,059,860 |
| Oct 9, 2026 | 3.54 | 3.54 | 3.14 | 3.42 | 3.42 | -2.84% | 1,759,759 |
| Oct 8, 2026 | 3.60 | 3.64 | 3.48 | 3.52 | 3.52 | -2.76% | 1,614,882 |
| Oct 7, 2026 | 3.45 | 3.64 | 3.38 | 3.62 | 3.62 | 3.43% | 831,514 |
| Oct 6, 2026 | 3.60 | 3.60 | 3.34 | 3.50 | 3.50 | -1.96% | 818,653 |
| Oct 5, 2026 | 3.86 | 3.86 | 3.57 | 3.57 | 3.57 | -6.79% | 777,220 |
| Oct 2, 2026 | 3.75 | 3.85 | 3.73 | 3.83 | 3.83 | 3.51% | 638,072 |
| Oct 1, 2026 | 3.89 | 3.96 | 3.61 | 3.70 | 3.70 | -5.61% | 1,207,634 |
| Sep 30, 2026 | 3.58 | 3.96 | 3.50 | 3.92 | 3.92 | 9.50% | 2,520,895 |
| Sep 29, 2026 | 3.58 | 3.65 | 3.54 | 3.58 | 3.58 | - | 1,144,693 |
| Sep 28, 2026 | 3.60 | 3.70 | 3.54 | 3.58 | 3.58 | -1.92% | 3,268,139 |
| Sep 25, 2026 | 3.72 | 3.75 | 3.62 | 3.65 | 3.65 | -1.62% | 814,929 |
| Sep 24, 2026 | 3.82 | 3.82 | 3.64 | 3.71 | 3.71 | -2.88% | 725,724 |
| Sep 23, 2026 | 3.69 | 3.98 | 3.61 | 3.82 | 3.82 | 3.52% | 840,336 |
| Sep 22, 2026 | 3.78 | 3.80 | 3.69 | 3.69 | 3.69 | -2.38% | 416,697 |
| Sep 21, 2026 | 3.59 | 3.78 | 3.55 | 3.78 | 3.78 | 6.18% | 511,708 |
| Sep 18, 2026 | 3.38 | 3.60 | 3.36 | 3.56 | 3.56 | 5.64% | 1,389,222 |
| Sep 17, 2026 | 3.66 | 3.72 | 3.35 | 3.37 | 3.37 | -5.34% | 1,428,548 |
| Sep 16, 2026 | 3.52 | 3.58 | 3.48 | 3.56 | 3.56 | 1.42% | 431,792 |
| Sep 15, 2026 | 3.57 | 3.64 | 3.51 | 3.51 | 3.51 | -2.50% | 706,112 |
| Sep 14, 2026 | 3.66 | 3.67 | 3.54 | 3.60 | 3.60 | -1.37% | 686,144 |
| Sep 11, 2026 | 3.96 | 4.04 | 3.58 | 3.65 | 3.65 | -6.53% | 1,734,045 |
| Sep 10, 2026 | 3.98 | 4.08 | 3.90 | 3.91 | 3.91 | -3.58% | 519,336 |
| Sep 9, 2026 | 4.32 | 4.37 | 3.83 | 4.05 | 4.05 | -6.03% | 1,090,823 |
| Sep 8, 2026 | 4.20 | 4.40 | 4.17 | 4.31 | 4.31 | 3.48% | 1,206,043 |
| Sep 4, 2026 | 3.97 | 4.20 | 3.97 | 4.17 | 4.17 | 3.87% | 586,221 |
| Sep 3, 2026 | 4.07 | 4.13 | 3.98 | 4.01 | 4.01 | -1.47% | 842,064 |
| Sep 2, 2026 | 4.00 | 4.12 | 3.93 | 4.07 | 4.07 | 2.52% | 681,143 |
| Sep 1, 2026 | 3.96 | 4.04 | 3.84 | 3.97 | 3.97 | - | 847,198 |
| Aug 31, 2026 | 3.99 | 4.09 | 3.89 | 3.97 | 3.97 | -0.50% | 1,150,765 |
| Aug 28, 2026 | 3.93 | 4.07 | 3.92 | 3.99 | 3.99 | 1.01% | 663,636 |
| Aug 27, 2026 | 4.03 | 4.08 | 3.81 | 3.95 | 3.95 | -1.99% | 706,300 |
| Aug 26, 2026 | 4.11 | 4.26 | 4.00 | 4.03 | 4.03 | -2.66% | 1,269,373 |
| Aug 25, 2026 | 3.83 | 4.26 | 3.83 | 4.14 | 4.14 | 9.81% | 2,103,038 |
| Aug 24, 2026 | 3.66 | 3.84 | 3.61 | 3.77 | 3.77 | 3.01% | 1,022,082 |
| Aug 21, 2026 | 3.60 | 3.77 | 3.48 | 3.66 | 3.66 | 3.10% | 1,031,792 |
| Aug 20, 2026 | 3.40 | 3.59 | 3.35 | 3.55 | 3.55 | 3.80% | 1,197,614 |
| Aug 19, 2026 | 3.23 | 3.44 | 3.23 | 3.42 | 3.42 | 5.88% | 806,532 |
| Aug 18, 2026 | 3.14 | 3.26 | 3.11 | 3.23 | 3.23 | 0.94% | 539,627 |
| Aug 17, 2026 | 3.45 | 3.49 | 3.19 | 3.20 | 3.20 | -7.78% | 470,352 |
| Aug 14, 2026 | 3.46 | 3.50 | 3.35 | 3.47 | 3.47 | -1.14% | 486,415 |
| Aug 13, 2026 | 3.47 | 3.62 | 3.47 | 3.51 | 3.51 | 1.15% | 584,475 |
| Aug 12, 2026 | 3.59 | 3.66 | 3.41 | 3.47 | 3.47 | -2.25% | 708,674 |