Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
3.480
-0.070 (-1.97%)
Aug 12, 2026, 4:00 PM EDT - Market closed
Cadiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.61 | 3.61 | 3.41 | 3.47 | - | -2.25% | 692,971 |
| Aug 11, 2026 | 3.33 | 3.57 | 3.33 | 3.55 | 3.55 | 6.93% | 408,471 |
| Aug 10, 2026 | 3.45 | 3.47 | 3.31 | 3.32 | 3.32 | -4.05% | 605,443 |
| Aug 7, 2026 | 3.29 | 3.50 | 3.29 | 3.46 | 3.46 | 5.81% | 600,348 |
| Aug 6, 2026 | 3.23 | 3.35 | 3.15 | 3.27 | 3.27 | 0.62% | 843,313 |
| Aug 5, 2026 | 3.17 | 3.26 | 3.14 | 3.25 | 3.25 | 2.20% | 348,209 |
| Aug 4, 2026 | 3.16 | 3.20 | 3.04 | 3.18 | 3.18 | 2.91% | 711,650 |
| Aug 3, 2026 | 3.00 | 3.20 | 2.91 | 3.09 | 3.09 | 3.34% | 493,739 |
| Jul 31, 2026 | 3.16 | 3.24 | 2.99 | 2.99 | 2.99 | -4.78% | 749,705 |
| Jul 30, 2026 | 3.01 | 3.21 | 2.96 | 3.14 | 3.14 | 5.37% | 1,042,095 |
| Jul 29, 2026 | 3.14 | 3.33 | 2.87 | 2.98 | 2.98 | -3.25% | 3,316,548 |
| Jul 28, 2026 | 3.07 | 3.20 | 2.92 | 3.08 | 3.08 | - | 1,186,714 |
| Jul 27, 2026 | 3.16 | 3.20 | 2.92 | 3.08 | 3.08 | -2.53% | 1,672,195 |
| Jul 24, 2026 | 3.18 | 3.23 | 3.04 | 3.16 | 3.16 | -1.25% | 1,021,422 |
| Jul 23, 2026 | 3.28 | 3.32 | 3.20 | 3.20 | 3.20 | -3.61% | 511,940 |
| Jul 22, 2026 | 3.31 | 3.43 | 3.30 | 3.32 | 3.32 | -0.60% | 838,551 |
| Jul 21, 2026 | 3.34 | 3.37 | 3.28 | 3.34 | 3.34 | 0.60% | 588,447 |
| Jul 20, 2026 | 3.39 | 3.39 | 3.23 | 3.32 | 3.32 | -2.35% | 1,068,163 |
| Jul 17, 2026 | 3.37 | 3.46 | 3.29 | 3.40 | 3.40 | -2.30% | 1,267,975 |
| Jul 16, 2026 | 3.64 | 3.66 | 3.38 | 3.48 | 3.48 | -4.26% | 1,614,429 |
| Jul 15, 2026 | 4.01 | 4.05 | 3.51 | 3.64 | 3.64 | -8.21% | 2,725,760 |
| Jul 14, 2026 | 3.81 | 4.09 | 3.81 | 3.96 | 3.96 | 3.53% | 1,001,224 |
| Jul 13, 2026 | 4.34 | 4.34 | 3.67 | 3.83 | 3.83 | -13.07% | 2,953,694 |
| Jul 10, 2026 | 4.34 | 4.90 | 4.21 | 4.40 | 4.40 | 10.28% | 4,460,567 |
| Jul 9, 2026 | 4.08 | 4.10 | 3.98 | 3.99 | 3.99 | -1.97% | 279,876 |
| Jul 8, 2026 | 4.05 | 4.16 | 4.01 | 4.07 | 4.07 | -0.25% | 332,605 |
| Jul 7, 2026 | 4.28 | 4.30 | 4.07 | 4.08 | 4.08 | -4.67% | 345,529 |
| Jul 6, 2026 | 4.24 | 4.38 | 4.20 | 4.28 | 4.28 | 2.15% | 461,001 |
| Jul 2, 2026 | 4.09 | 4.34 | 4.04 | 4.19 | 4.19 | 2.70% | 784,162 |
| Jul 1, 2026 | 4.07 | 4.33 | 4.07 | 4.08 | 4.08 | -2.39% | 728,187 |
| Jun 30, 2026 | 3.86 | 4.23 | 3.79 | 4.18 | 4.18 | 7.73% | 1,195,539 |
| Jun 29, 2026 | 3.72 | 4.02 | 3.72 | 3.88 | 3.88 | 4.30% | 1,194,657 |
| Jun 26, 2026 | 3.63 | 3.73 | 3.55 | 3.72 | 3.72 | 1.92% | 1,427,660 |
| Jun 25, 2026 | 4.02 | 4.07 | 3.61 | 3.65 | 3.65 | -8.98% | 877,827 |
| Jun 24, 2026 | 4.08 | 4.13 | 3.99 | 4.01 | 4.01 | -1.47% | 954,697 |
| Jun 23, 2026 | 3.89 | 4.15 | 3.89 | 4.07 | 4.07 | 1.75% | 378,434 |
| Jun 22, 2026 | 4.08 | 4.10 | 3.88 | 4.00 | 4.00 | -1.72% | 714,742 |
| Jun 18, 2026 | 4.14 | 4.22 | 3.93 | 4.07 | 4.07 | 1.24% | 968,418 |
| Jun 17, 2026 | 3.91 | 4.08 | 3.78 | 4.02 | 4.02 | 6.35% | 689,892 |
| Jun 16, 2026 | 3.86 | 3.97 | 3.77 | 3.78 | 3.78 | -2.07% | 945,678 |
| Jun 15, 2026 | 4.05 | 4.09 | 3.84 | 3.86 | 3.86 | -3.26% | 796,575 |
| Jun 12, 2026 | 4.03 | 4.13 | 3.98 | 3.99 | 3.99 | -0.75% | 362,875 |
| Jun 11, 2026 | 3.95 | 4.05 | 3.83 | 4.02 | 4.02 | 3.08% | 997,199 |
| Jun 10, 2026 | 4.00 | 4.11 | 3.87 | 3.90 | 3.90 | -2.99% | 647,651 |
| Jun 9, 2026 | 4.06 | 4.17 | 3.92 | 4.02 | 4.02 | -0.99% | 868,969 |
| Jun 8, 2026 | 4.21 | 4.30 | 4.05 | 4.06 | 4.06 | -1.93% | 363,236 |
| Jun 5, 2026 | 4.52 | 4.56 | 4.10 | 4.14 | 4.14 | -9.21% | 1,195,750 |
| Jun 4, 2026 | 4.50 | 4.66 | 4.50 | 4.56 | 4.56 | 0.44% | 337,890 |
| Jun 3, 2026 | 4.80 | 4.84 | 4.51 | 4.54 | 4.54 | -6.39% | 850,568 |
| Jun 2, 2026 | 4.63 | 4.90 | 4.62 | 4.85 | 4.85 | 3.19% | 553,652 |