Skip to main content
Cadiz Inc. (CDZIP)
NASDAQ: CDZIP · Real-Time Price · USD · Preferred Stock
16.94
+0.48 (2.95%)
At close: Jun 6, 2025, 4:00 PM
17.00
+0.07 (0.38%)
After-hours: Jun 6, 2025, 4:00 PM EDT

Cadiz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.8316.9416.8316.9416.942.95%1,120
Jun 5, 202516.8317.2316.4016.4516.45-2.72%39,797
Jun 4, 202517.1217.2216.7816.9116.91-1.23%12,435
Jun 3, 202517.0517.3017.0217.1217.120.41%2,515
Jun 2, 202517.2617.3117.0517.0517.05-3,402
May 30, 202516.8417.1716.7817.0517.05-1.73%6,447
May 29, 202517.3917.3917.3517.3517.35-0.46%596
May 28, 202517.0017.4416.7517.4317.431.19%4,457
May 27, 202517.0917.4417.0017.2317.230.55%1,327
May 23, 202517.2617.2617.1317.1317.130.18%427
May 22, 202517.4417.4417.1017.1017.10-0.01%803
May 21, 202517.1917.1917.0017.1017.10-0.34%2,319
May 20, 202517.0017.4316.2717.1617.16-0.52%47,485
May 19, 202517.5017.5517.0117.2517.251.29%6,857
May 16, 202517.5517.6017.0117.0317.03-3.07%11,321
May 15, 202517.5017.8417.5017.5717.57-2.01%2,106
May 14, 202517.7118.0017.7117.9317.93-0.44%2,779
May 13, 202517.7518.0617.7118.0118.010.84%1,814
May 12, 202518.3518.3517.7617.8617.86-2.19%4,642
May 9, 202518.2218.4018.2218.2618.26-0.71%1,093
May 8, 202518.3518.4017.9018.3918.391.28%1,653
May 7, 202516.7618.1916.7618.1618.16-0.07%3,301
May 6, 202517.6818.1817.5118.1718.171.79%3,170
May 5, 202517.2318.2417.2317.8517.853.27%5,085
May 2, 202517.0017.3417.0017.2817.280.84%2,120
May 1, 202517.1417.1417.1417.1417.14-1.61%509
Apr 30, 202517.2017.4517.2017.4217.421.14%2,855
Apr 29, 202516.9017.3016.6617.2217.221.61%7,898
Apr 28, 202517.3517.3516.8716.9516.95-1.91%5,163
Apr 25, 202517.2517.8517.2517.2817.280.23%1,195
Apr 24, 202516.5917.4816.5917.2417.243.54%5,838
Apr 23, 202516.7516.8016.4016.6516.65-1.19%13,927
Apr 22, 202517.4217.4216.4016.8516.85-12,289
Apr 21, 202517.2517.2516.7016.8516.85-2.32%5,699
Apr 17, 202517.2017.3517.0917.2517.25-0.23%1,445
Apr 16, 202517.5717.5717.0617.2917.29-0.52%4,969
Apr 15, 202517.7517.7517.1117.3817.38-2.52%2,960
Apr 14, 202517.6517.8316.9017.8317.834.57%10,523
Apr 11, 202516.7617.3716.7617.0517.050.95%6,122
Apr 10, 202517.3817.3816.6816.8916.89-2.92%8,445
Apr 9, 202517.3717.4716.7517.4017.40-0.53%10,221
Apr 8, 202517.5118.2917.2617.4917.49-1.54%18,810
Apr 7, 202518.0018.3417.7017.7617.76-2.93%5,413
Apr 4, 202518.9019.4018.2418.3018.30-5.82%12,735
Apr 3, 202519.4019.7419.2819.4318.860.15%7,481
Apr 2, 202519.4519.7919.0819.4018.830.05%11,748
Apr 1, 202518.9419.6018.8819.3918.832.06%11,137
Mar 31, 202519.0019.2618.5619.0018.452.70%3,198
Mar 28, 202519.0019.0018.5018.5017.96-2.96%8,024
Mar 27, 202519.0019.0818.7719.0718.510.34%3,232