Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
3.920
+0.340 (9.50%)
At close: Sep 30, 2026, 4:00 PM EDT
3.890
-0.030 (-0.77%)
After-hours: Sep 30, 2026, 7:49 PM EDT
Cadiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.58 | 3.96 | 3.50 | 3.92 | 3.92 | 9.50% | 2,520,857 |
| 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 |
| Aug 11, 2026 | 3.33 | 3.57 | 3.33 | 3.55 | 3.55 | 6.93% | 408,483 |
| Aug 10, 2026 | 3.45 | 3.47 | 3.31 | 3.32 | 3.32 | -4.05% | 606,664 |
| Aug 7, 2026 | 3.29 | 3.50 | 3.29 | 3.46 | 3.46 | 5.81% | 610,152 |
| Aug 6, 2026 | 3.23 | 3.35 | 3.15 | 3.27 | 3.27 | 0.62% | 847,685 |
| Aug 5, 2026 | 3.17 | 3.26 | 3.14 | 3.25 | 3.25 | 2.20% | 348,341 |
| Aug 4, 2026 | 3.16 | 3.20 | 3.04 | 3.18 | 3.18 | 2.91% | 716,697 |
| Aug 3, 2026 | 3.00 | 3.20 | 2.91 | 3.09 | 3.09 | 3.34% | 495,357 |
| Jul 31, 2026 | 3.16 | 3.24 | 2.99 | 2.99 | 2.99 | -4.78% | 751,206 |
| Jul 30, 2026 | 3.01 | 3.21 | 2.96 | 3.14 | 3.14 | 5.37% | 1,042,212 |
| Jul 29, 2026 | 3.14 | 3.33 | 2.87 | 2.98 | 2.98 | -3.25% | 3,316,738 |
| Jul 28, 2026 | 3.07 | 3.20 | 2.92 | 3.08 | 3.08 | - | 1,192,229 |
| Jul 27, 2026 | 3.16 | 3.20 | 2.92 | 3.08 | 3.08 | -2.53% | 1,672,688 |
| 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 |