Cadiz Inc. (CDZIP)
NASDAQ: CDZIP · Real-Time Price · USD · Preferred Stock
17.12
-0.02 (-0.09%)
At close: Jul 7, 2025, 4:00 PM
17.06
-0.06 (-0.35%)
After-hours: Jul 7, 2025, 4:07 PM EDT
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 17.20 | 17.20 | 17.09 | 17.12 | - | -0.09% | 1,729 |
| Jul 3, 2025 | 17.30 | 17.58 | 16.94 | 17.14 | 17.14 | -3.84% | 8,207 |
| Jul 2, 2025 | 17.88 | 17.89 | 17.74 | 17.82 | 17.26 | - | 4,245 |
| Jul 1, 2025 | 17.65 | 17.96 | 17.57 | 17.82 | 17.26 | 1.83% | 28,072 |
| Jun 30, 2025 | 17.60 | 17.70 | 17.48 | 17.50 | 16.95 | - | 5,272 |
| Jun 27, 2025 | 17.54 | 17.60 | 17.25 | 17.50 | 16.95 | -0.68% | 5,543 |
| Jun 26, 2025 | 17.28 | 17.62 | 17.26 | 17.62 | 17.07 | 2.14% | 6,835 |
| Jun 25, 2025 | 17.02 | 17.27 | 16.97 | 17.25 | 16.71 | 1.35% | 14,150 |
| Jun 24, 2025 | 16.97 | 17.15 | 16.97 | 17.02 | 16.49 | 0.77% | 3,799 |
| Jun 23, 2025 | 16.81 | 16.98 | 16.80 | 16.89 | 16.36 | 0.84% | 5,937 |
| Jun 20, 2025 | 16.55 | 16.97 | 16.50 | 16.75 | 16.22 | 1.27% | 8,715 |
| Jun 18, 2025 | 16.60 | 16.60 | 16.41 | 16.54 | 16.02 | -2.59% | 6,626 |
| Jun 17, 2025 | 16.85 | 16.98 | 16.75 | 16.98 | 16.45 | 1.56% | 3,013 |
| Jun 16, 2025 | 16.68 | 16.80 | 16.54 | 16.72 | 16.20 | -1.59% | 5,089 |
| Jun 13, 2025 | 16.56 | 16.99 | 16.49 | 16.99 | 16.46 | 2.85% | 955 |
| Jun 12, 2025 | 16.50 | 17.13 | 16.50 | 16.52 | 16.00 | 0.12% | 3,085 |
| Jun 11, 2025 | 16.59 | 16.60 | 16.31 | 16.50 | 15.98 | -0.30% | 9,591 |
| Jun 10, 2025 | 16.60 | 16.97 | 16.55 | 16.55 | 16.03 | 0.18% | 7,634 |
| Jun 9, 2025 | 16.90 | 16.90 | 16.35 | 16.52 | 16.00 | -2.45% | 54,163 |
| Jun 6, 2025 | 16.83 | 16.94 | 16.83 | 16.94 | 16.40 | 2.95% | 1,120 |
| Jun 5, 2025 | 16.83 | 17.23 | 16.40 | 16.45 | 15.93 | -2.72% | 39,797 |
| Jun 4, 2025 | 17.12 | 17.22 | 16.78 | 16.91 | 16.38 | -1.23% | 12,435 |
| Jun 3, 2025 | 17.05 | 17.30 | 17.02 | 17.12 | 16.58 | 0.41% | 2,515 |
| Jun 2, 2025 | 17.26 | 17.31 | 17.05 | 17.05 | 16.51 | - | 3,402 |
| May 30, 2025 | 16.84 | 17.17 | 16.78 | 17.05 | 16.51 | -1.73% | 6,447 |
| May 29, 2025 | 17.39 | 17.39 | 17.35 | 17.35 | 16.81 | -0.46% | 596 |
| May 28, 2025 | 17.00 | 17.44 | 16.75 | 17.43 | 16.88 | 1.19% | 4,457 |
| May 27, 2025 | 17.09 | 17.44 | 17.00 | 17.23 | 16.68 | 0.55% | 1,327 |
| May 23, 2025 | 17.26 | 17.26 | 17.13 | 17.13 | 16.59 | 0.18% | 427 |
| May 22, 2025 | 17.44 | 17.44 | 17.10 | 17.10 | 16.56 | -0.01% | 803 |
| May 21, 2025 | 17.19 | 17.19 | 17.00 | 17.10 | 16.56 | -0.34% | 2,319 |
| May 20, 2025 | 17.00 | 17.43 | 16.27 | 17.16 | 16.62 | -0.52% | 47,485 |
| May 19, 2025 | 17.50 | 17.55 | 17.01 | 17.25 | 16.71 | 1.29% | 6,857 |
| May 16, 2025 | 17.55 | 17.60 | 17.01 | 17.03 | 16.50 | -3.07% | 11,321 |
| May 15, 2025 | 17.50 | 17.84 | 17.50 | 17.57 | 17.02 | -2.01% | 2,106 |
| May 14, 2025 | 17.71 | 18.00 | 17.71 | 17.93 | 17.37 | -0.44% | 2,779 |
| May 13, 2025 | 17.75 | 18.06 | 17.71 | 18.01 | 17.44 | 0.84% | 1,814 |
| May 12, 2025 | 18.35 | 18.35 | 17.76 | 17.86 | 17.30 | -2.19% | 4,642 |
| May 9, 2025 | 18.22 | 18.40 | 18.22 | 18.26 | 17.69 | -0.71% | 1,093 |
| May 8, 2025 | 18.35 | 18.40 | 17.90 | 18.39 | 17.81 | 1.28% | 1,653 |
| May 7, 2025 | 16.76 | 18.19 | 16.76 | 18.16 | 17.59 | -0.07% | 3,301 |
| May 6, 2025 | 17.68 | 18.18 | 17.51 | 18.17 | 17.60 | 1.79% | 3,170 |
| May 5, 2025 | 17.23 | 18.24 | 17.23 | 17.85 | 17.29 | 3.27% | 5,085 |
| May 2, 2025 | 17.00 | 17.34 | 17.00 | 17.28 | 16.74 | 0.84% | 2,120 |
| May 1, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 16.60 | -1.61% | 509 |
| Apr 30, 2025 | 17.20 | 17.45 | 17.20 | 17.42 | 16.87 | 1.14% | 2,855 |
| Apr 29, 2025 | 16.90 | 17.30 | 16.66 | 17.22 | 16.68 | 1.61% | 7,898 |
| Apr 28, 2025 | 17.35 | 17.35 | 16.87 | 16.95 | 16.42 | -1.91% | 5,163 |
| Apr 25, 2025 | 17.25 | 17.85 | 17.25 | 17.28 | 16.74 | 0.23% | 1,195 |
| Apr 24, 2025 | 16.59 | 17.48 | 16.59 | 17.24 | 16.70 | 3.54% | 5,838 |