Cadiz Inc. (CDZIP)
NASDAQ: CDZIP · Real-Time Price · USD · Preferred Stock
17.03
-0.54 (-3.07%)
May 16, 2025, 4:00 PM - Market closed
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 17.55 | 17.60 | 17.01 | 17.03 | 17.03 | -3.07% | 11,321 |
| May 15, 2025 | 17.50 | 17.84 | 17.50 | 17.57 | 17.57 | -2.01% | 2,106 |
| May 14, 2025 | 17.71 | 18.00 | 17.71 | 17.93 | 17.93 | -0.44% | 2,779 |
| May 13, 2025 | 17.75 | 18.06 | 17.71 | 18.01 | 18.01 | 0.84% | 1,814 |
| May 12, 2025 | 18.35 | 18.35 | 17.76 | 17.86 | 17.86 | -2.19% | 4,642 |
| May 9, 2025 | 18.22 | 18.40 | 18.22 | 18.26 | 18.26 | -0.71% | 1,093 |
| May 8, 2025 | 18.35 | 18.40 | 17.90 | 18.39 | 18.39 | 1.28% | 1,653 |
| May 7, 2025 | 16.76 | 18.19 | 16.76 | 18.16 | 18.16 | -0.07% | 3,301 |
| May 6, 2025 | 17.68 | 18.18 | 17.51 | 18.17 | 18.17 | 1.79% | 3,170 |
| May 5, 2025 | 17.23 | 18.24 | 17.23 | 17.85 | 17.85 | 3.27% | 5,085 |
| May 2, 2025 | 17.00 | 17.34 | 17.00 | 17.28 | 17.28 | 0.84% | 2,120 |
| May 1, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.61% | 509 |
| Apr 30, 2025 | 17.20 | 17.45 | 17.20 | 17.42 | 17.42 | 1.14% | 2,855 |
| Apr 29, 2025 | 16.90 | 17.30 | 16.66 | 17.22 | 17.22 | 1.61% | 7,898 |
| Apr 28, 2025 | 17.35 | 17.35 | 16.87 | 16.95 | 16.95 | -1.91% | 5,163 |
| Apr 25, 2025 | 17.25 | 17.85 | 17.25 | 17.28 | 17.28 | 0.23% | 1,195 |
| 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 |