Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
4.720
+0.030 (0.64%)
At close: Apr 24, 2026, 4:00 PM EDT
4.720
0.00 (0.00%)
After-hours: Apr 24, 2026, 4:10 PM EDT
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.68 | 4.86 | 4.68 | 4.78 | - | 1.92% | 612,707 |
| Apr 23, 2026 | 4.88 | 4.92 | 4.68 | 4.69 | 4.69 | -4.29% | 535,261 |
| Apr 22, 2026 | 4.89 | 5.02 | 4.84 | 4.90 | 4.90 | 1.03% | 620,966 |
| Apr 21, 2026 | 4.98 | 5.08 | 4.81 | 4.85 | 4.85 | -2.41% | 559,658 |
| Apr 20, 2026 | 4.82 | 5.02 | 4.82 | 4.97 | 4.97 | 2.69% | 845,888 |
| Apr 17, 2026 | 4.92 | 4.96 | 4.81 | 4.84 | 4.84 | 0.21% | 1,207,662 |
| Apr 16, 2026 | 4.91 | 4.99 | 4.72 | 4.83 | 4.83 | -1.63% | 549,546 |
| Apr 15, 2026 | 4.69 | 4.92 | 4.67 | 4.91 | 4.91 | 4.69% | 716,280 |
| Apr 14, 2026 | 4.87 | 4.95 | 4.66 | 4.69 | 4.69 | -2.90% | 651,310 |
| Apr 13, 2026 | 4.95 | 4.99 | 4.82 | 4.83 | 4.83 | -2.62% | 404,201 |
| Apr 10, 2026 | 4.93 | 5.01 | 4.91 | 4.96 | 4.96 | 0.81% | 489,343 |
| Apr 9, 2026 | 5.02 | 5.20 | 4.91 | 4.92 | 4.92 | -2.77% | 744,277 |
| Apr 8, 2026 | 5.09 | 5.15 | 4.95 | 5.06 | 5.06 | 3.48% | 568,733 |
| Apr 7, 2026 | 5.10 | 5.10 | 4.86 | 4.89 | 4.89 | -4.31% | 587,776 |
| Apr 6, 2026 | 4.98 | 5.17 | 4.90 | 5.11 | 5.11 | 3.65% | 357,688 |
| Apr 2, 2026 | 4.94 | 5.04 | 4.77 | 4.93 | 4.93 | -2.57% | 627,316 |
| Apr 1, 2026 | 4.97 | 5.21 | 4.90 | 5.06 | 5.06 | 3.05% | 713,438 |
| Mar 31, 2026 | 4.93 | 5.09 | 4.78 | 4.91 | 4.91 | 0.82% | 760,793 |
| Mar 30, 2026 | 4.96 | 5.07 | 4.85 | 4.87 | 4.87 | -1.42% | 600,380 |
| Mar 27, 2026 | 5.00 | 5.12 | 4.88 | 4.94 | 4.94 | -2.37% | 438,437 |
| Mar 26, 2026 | 5.07 | 5.25 | 5.00 | 5.06 | 5.06 | -0.59% | 708,910 |
| Mar 25, 2026 | 4.93 | 5.17 | 4.87 | 5.09 | 5.09 | 5.60% | 390,077 |
| Mar 24, 2026 | 4.73 | 4.87 | 4.73 | 4.82 | 4.82 | 1.26% | 358,301 |
| Mar 23, 2026 | 4.83 | 4.96 | 4.75 | 4.76 | 4.76 | 3.48% | 596,373 |
| Mar 20, 2026 | 4.89 | 4.93 | 4.57 | 4.60 | 4.60 | -4.37% | 636,651 |
| Mar 19, 2026 | 4.76 | 4.91 | 4.71 | 4.81 | 4.81 | -0.62% | 493,440 |
| Mar 18, 2026 | 5.05 | 5.08 | 4.83 | 4.84 | 4.84 | -4.91% | 510,722 |
| Mar 17, 2026 | 5.20 | 5.25 | 5.05 | 5.09 | 5.09 | -1.36% | 276,423 |
| Mar 16, 2026 | 5.13 | 5.23 | 5.02 | 5.16 | 5.16 | 0.58% | 483,953 |
| Mar 13, 2026 | 5.20 | 5.37 | 5.10 | 5.13 | 5.13 | -1.35% | 491,214 |
| Mar 12, 2026 | 5.11 | 5.30 | 5.02 | 5.20 | 5.20 | - | 389,456 |
| Mar 11, 2026 | 5.27 | 5.30 | 5.05 | 5.20 | 5.20 | -1.70% | 507,580 |
| Mar 10, 2026 | 5.25 | 5.37 | 5.21 | 5.29 | 5.29 | 0.95% | 395,512 |
| Mar 9, 2026 | 5.24 | 5.32 | 5.15 | 5.24 | 5.24 | -1.50% | 616,501 |
| Mar 6, 2026 | 5.27 | 5.47 | 5.25 | 5.32 | 5.32 | -1.48% | 454,034 |
| Mar 5, 2026 | 5.53 | 5.57 | 5.32 | 5.40 | 5.40 | -3.57% | 617,639 |
| Mar 4, 2026 | 5.48 | 5.78 | 5.37 | 5.60 | 5.60 | 3.90% | 657,352 |
| Mar 3, 2026 | 5.26 | 5.51 | 5.21 | 5.39 | 5.39 | -1.10% | 895,929 |
| Mar 2, 2026 | 5.17 | 5.62 | 5.17 | 5.45 | 5.45 | 4.81% | 598,816 |
| Feb 27, 2026 | 5.22 | 5.32 | 5.13 | 5.20 | 5.20 | -2.07% | 776,837 |
| Feb 26, 2026 | 5.33 | 5.42 | 5.26 | 5.31 | 5.31 | -0.38% | 528,811 |
| Feb 25, 2026 | 5.39 | 5.44 | 5.30 | 5.33 | 5.33 | -0.19% | 368,097 |
| Feb 24, 2026 | 5.22 | 5.41 | 5.16 | 5.34 | 5.34 | 2.30% | 807,494 |
| Feb 23, 2026 | 5.27 | 5.37 | 5.15 | 5.22 | 5.22 | -1.69% | 488,091 |
| Feb 20, 2026 | 5.48 | 5.58 | 5.28 | 5.31 | 5.31 | -3.10% | 721,087 |
| Feb 19, 2026 | 5.32 | 5.51 | 5.29 | 5.48 | 5.48 | 1.48% | 652,982 |
| Feb 18, 2026 | 5.24 | 5.54 | 5.19 | 5.40 | 5.40 | 2.86% | 1,315,118 |
| Feb 17, 2026 | 4.89 | 5.30 | 4.73 | 5.25 | 5.25 | 6.92% | 1,067,724 |
| Feb 13, 2026 | 4.81 | 5.00 | 4.76 | 4.91 | 4.91 | 3.37% | 454,483 |
| Feb 12, 2026 | 4.91 | 4.96 | 4.69 | 4.75 | 4.75 | -2.86% | 731,781 |