Cadiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	17.25	17.85	17.25	17.30	-	0.35%	840
Apr 24, 2025	16.59	17.48	16.59	17.24	17.24	3.54%	5,838
Apr 23, 2025	16.75	16.80	16.40	16.65	16.65	-1.19%	13,927
Apr 22, 2025	17.42	17.42	16.40	16.85	16.85	-	12,289
Apr 21, 2025	17.25	17.25	16.70	16.85	16.85	-2.32%	5,699
Apr 17, 2025	17.20	17.35	17.09	17.25	17.25	-0.23%	1,445
Apr 16, 2025	17.57	17.57	17.06	17.29	17.29	-0.52%	4,969
Apr 15, 2025	17.75	17.75	17.11	17.38	17.38	-2.52%	2,960
Apr 14, 2025	17.65	17.83	16.90	17.83	17.83	4.57%	10,523
Apr 11, 2025	16.76	17.37	16.76	17.05	17.05	0.95%	6,122
Apr 10, 2025	17.38	17.38	16.68	16.89	16.89	-2.92%	8,445
Apr 9, 2025	17.37	17.47	16.75	17.40	17.40	-0.53%	10,221
Apr 8, 2025	17.51	18.29	17.26	17.49	17.49	-1.54%	18,810
Apr 7, 2025	18.00	18.34	17.70	17.76	17.76	-2.93%	5,413
Apr 4, 2025	18.90	19.40	18.24	18.30	18.30	-5.82%	12,735
Apr 3, 2025	19.40	19.74	19.28	19.43	18.86	0.15%	7,481
Apr 2, 2025	19.45	19.79	19.08	19.40	18.83	0.05%	11,748
Apr 1, 2025	18.94	19.60	18.88	19.39	18.83	2.06%	11,137
Mar 31, 2025	19.00	19.26	18.56	19.00	18.45	2.70%	3,198
Mar 28, 2025	19.00	19.00	18.50	18.50	17.96	-2.96%	8,024
Mar 27, 2025	19.00	19.08	18.77	19.07	18.51	0.34%	3,232
Mar 26, 2025	19.28	19.28	19.00	19.00	18.45	0.13%	3,826
Mar 25, 2025	19.05	19.28	18.98	18.98	18.42	0.13%	2,972
Mar 24, 2025	18.90	18.95	18.86	18.95	18.40	0.26%	3,968
Mar 21, 2025	18.98	19.00	18.76	18.90	18.35	-1.25%	3,046
Mar 20, 2025	18.88	19.14	18.84	19.14	18.58	1.67%	10,718
Mar 19, 2025	18.75	18.88	18.75	18.83	18.28	0.34%	2,450
Mar 18, 2025	18.89	18.91	18.76	18.76	18.21	-0.31%	3,947
Mar 17, 2025	18.54	18.88	18.50	18.82	18.27	1.67%	4,965
Mar 14, 2025	18.64	18.68	18.50	18.51	17.97	0.87%	1,953
Mar 13, 2025	18.55	18.69	18.35	18.35	17.82	-0.98%	3,581
Mar 12, 2025	18.64	18.65	18.34	18.53	17.99	-0.85%	2,694
Mar 11, 2025	18.61	18.69	18.43	18.69	18.15	0.84%	1,621
Mar 10, 2025	18.67	18.69	18.51	18.53	17.99	-0.73%	5,861
Mar 7, 2025	18.50	18.72	18.50	18.67	18.13	-0.16%	5,605
Mar 6, 2025	18.65	18.91	18.45	18.70	18.15	1.50%	6,942
Mar 5, 2025	18.74	18.74	18.42	18.42	17.89	-0.30%	1,284
Mar 4, 2025	18.48	18.75	18.38	18.48	17.94	0.04%	6,517
Mar 3, 2025	18.45	18.47	18.37	18.47	17.93	-0.15%	609
Feb 28, 2025	18.22	18.51	18.22	18.50	17.96	1.43%	2,282
Feb 27, 2025	18.14	18.47	18.01	18.24	17.71	1.15%	9,386
Feb 26, 2025	18.50	18.50	18.03	18.03	17.51	-0.64%	6,357
Feb 25, 2025	18.36	18.65	18.12	18.15	17.62	-1.09%	9,786
Feb 24, 2025	18.55	18.60	18.35	18.35	17.82	-1.02%	8,305
Feb 21, 2025	18.55	18.59	18.50	18.54	18.00	0.38%	3,437
Feb 20, 2025	18.58	18.63	18.47	18.47	17.93	-0.16%	2,638
Feb 19, 2025	18.50	18.53	18.44	18.50	17.96	-0.05%	2,968
Feb 18, 2025	18.41	18.65	18.41	18.51	17.97	-0.27%	5,486
Feb 14, 2025	18.60	18.72	18.40	18.56	18.02	-0.85%	3,411
Feb 13, 2025	18.61	18.72	18.61	18.72	18.17	0.11%	2,259