Cadiz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.10	19.15	18.82	18.86	18.86	-0.76%	18,990
Feb 5, 2026	19.06	19.20	19.00	19.00	19.00	-0.21%	6,179
Feb 4, 2026	19.47	19.47	18.90	19.04	19.04	-1.65%	16,193
Feb 3, 2026	19.58	19.58	19.36	19.36	19.36	-1.10%	6,534
Feb 2, 2026	19.59	19.60	19.58	19.58	19.57	0.04%	3,637
Jan 30, 2026	19.57	19.57	19.57	19.57	19.57	0.14%	1,369
Jan 29, 2026	19.59	19.60	19.45	19.54	19.54	0.05%	5,599
Jan 28, 2026	19.47	19.59	19.47	19.53	19.53	-0.23%	4,679
Jan 27, 2026	19.52	19.60	19.52	19.58	19.58	-0.05%	4,849
Jan 26, 2026	19.59	19.60	19.57	19.59	19.59	-0.03%	3,510
Jan 23, 2026	19.60	19.60	19.58	19.59	19.59	-0.05%	6,696
Jan 22, 2026	19.60	19.60	19.58	19.60	19.60	-	5,820
Jan 21, 2026	19.60	19.71	19.14	19.60	19.60	-	9,507
Jan 20, 2026	19.58	19.67	19.58	19.60	19.60	0.10%	15,356
Jan 16, 2026	19.61	19.61	19.58	19.58	19.58	0.08%	6,048
Jan 15, 2026	19.60	19.60	19.50	19.57	19.57	-0.08%	8,869
Jan 14, 2026	19.50	19.60	19.50	19.58	19.58	0.12%	5,709
Jan 13, 2026	19.62	19.62	19.56	19.56	19.56	-0.22%	6,844
Jan 12, 2026	19.60	19.60	19.55	19.60	19.60	-	10,644
Jan 9, 2026	19.55	19.60	19.55	19.60	19.60	-	3,672
Jan 8, 2026	19.60	19.60	19.50	19.60	19.60	-	3,494
Jan 7, 2026	19.54	19.60	19.52	19.60	19.60	0.36%	3,575
Jan 6, 2026	19.43	19.53	19.38	19.53	19.53	0.67%	4,055
Jan 5, 2026	19.17	19.40	19.05	19.40	19.40	-0.92%	5,552
Jan 2, 2026	19.51	19.83	19.51	19.58	19.03	-0.10%	7,172
Dec 31, 2025	19.60	19.73	19.57	19.60	19.05	-	8,741
Dec 30, 2025	19.59	19.85	19.20	19.60	19.05	-	40,578
Dec 29, 2025	19.54	19.60	19.35	19.60	19.05	0.77%	5,013
Dec 26, 2025	19.55	19.55	19.45	19.45	18.90	0.26%	16,872
Dec 24, 2025	19.42	19.50	19.34	19.40	18.85	-0.46%	5,449
Dec 23, 2025	19.60	19.78	19.46	19.49	18.94	-0.79%	11,899
Dec 22, 2025	19.60	19.74	19.60	19.65	19.09	0.23%	10,847
Dec 19, 2025	19.63	19.63	19.55	19.60	19.05	-	1,534
Dec 18, 2025	19.54	19.60	19.53	19.60	19.05	-	1,879
Dec 17, 2025	19.52	19.63	19.51	19.60	19.05	-	2,366
Dec 16, 2025	19.60	19.64	19.58	19.60	19.05	0.13%	11,270
Dec 15, 2025	19.58	19.60	19.55	19.58	19.03	-0.13%	16,514
Dec 12, 2025	19.60	19.60	19.50	19.60	19.05	-	10,421
Dec 11, 2025	19.48	19.69	19.42	19.60	19.05	-	17,208
Dec 10, 2025	19.60	20.00	19.60	19.60	19.05	-	4,932
Dec 9, 2025	19.60	19.62	19.57	19.60	19.05	-0.10%	9,288
Dec 8, 2025	19.60	19.64	19.60	19.62	19.07	0.10%	8,475
Dec 5, 2025	19.60	19.60	19.56	19.60	19.05	0.09%	18,348
Dec 4, 2025	19.50	19.60	19.41	19.58	19.03	0.43%	11,831
Dec 3, 2025	19.39	19.60	19.39	19.50	18.95	-	18,785
Dec 2, 2025	19.60	19.60	19.36	19.50	18.95	-0.41%	6,081
Dec 1, 2025	19.60	19.60	19.56	19.58	19.03	-	5,436
Nov 28, 2025	19.53	19.60	19.53	19.58	19.03	-0.10%	6,516
Nov 26, 2025	19.78	20.15	19.60	19.60	19.05	-	17,746
Nov 25, 2025	19.60	19.78	19.55	19.60	19.05	-	4,538