Cadiz Inc. (CDZIP)
NASDAQ: CDZIP · Real-Time Price · USD · Preferred Stock
19.58
-0.02 (-0.10%)
At close: Jan 9, 2026, 4:00 PM EST
19.60
+0.02 (0.10%)
After-hours: Jan 9, 2026, 4:04 PM EST
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 19.60 | 19.60 | 19.58 | 19.60 | 19.05 | 0.05% | 1,621 |
| Nov 21, 2025 | 19.59 | 19.59 | 19.49 | 19.59 | 19.04 | 0.15% | 6,044 |
| Nov 20, 2025 | 19.59 | 19.60 | 19.56 | 19.56 | 19.01 | -0.15% | 10,775 |
| Nov 19, 2025 | 19.60 | 19.60 | 19.55 | 19.59 | 19.04 | 0.46% | 9,832 |
| Nov 18, 2025 | 19.45 | 19.55 | 19.45 | 19.50 | 18.95 | - | 19,706 |
| Nov 17, 2025 | 19.60 | 19.70 | 19.38 | 19.50 | 18.95 | -0.16% | 7,454 |
| Nov 14, 2025 | 19.41 | 19.53 | 19.35 | 19.53 | 18.98 | 0.42% | 6,368 |
| Nov 13, 2025 | 19.60 | 19.60 | 19.43 | 19.45 | 18.90 | -0.14% | 4,709 |
| Nov 12, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 18.93 | 0.55% | 456 |
| Nov 11, 2025 | 19.36 | 19.37 | 19.28 | 19.37 | 18.83 | 0.10% | 2,794 |
| Nov 10, 2025 | 19.58 | 19.58 | 19.35 | 19.35 | 18.81 | -1.28% | 7,879 |
| Nov 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.05 | - | 597 |
| Nov 6, 2025 | 19.60 | 19.60 | 19.57 | 19.60 | 19.05 | 0.23% | 7,047 |
| Nov 5, 2025 | 19.38 | 19.56 | 19.38 | 19.56 | 19.01 | 0.28% | 790 |
| Nov 4, 2025 | 19.55 | 19.55 | 19.50 | 19.50 | 18.95 | -0.51% | 526 |
| Oct 31, 2025 | 19.60 | 19.60 | 19.25 | 19.60 | 19.05 | - | 4,388 |
| Oct 30, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.05 | 1.03% | 16,050 |
| Oct 29, 2025 | 19.78 | 19.78 | 19.27 | 19.40 | 18.86 | -0.05% | 5,673 |
| Oct 28, 2025 | 19.60 | 19.60 | 19.25 | 19.41 | 18.86 | -0.97% | 35,100 |