Cadiz Inc. (CDZIP)
NASDAQ: CDZIP · Real-Time Price · USD · Preferred Stock
21.84
-0.08 (-0.36%)
Sep 28, 2026, 2:06 PM EDT - Market open
Cadiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 21.83 | 22.00 | 21.82 | 21.85 | - | -0.32% | 4,850 |
| Sep 25, 2026 | 21.75 | 21.99 | 21.63 | 21.92 | 21.92 | 0.55% | 7,014 |
| Sep 24, 2026 | 21.85 | 21.85 | 21.52 | 21.80 | 21.80 | 0.23% | 8,235 |
| Sep 23, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.14% | 1,243 |
| Sep 22, 2026 | 21.75 | 22.00 | 21.75 | 22.00 | 22.00 | 1.20% | 2,363 |
| Sep 21, 2026 | 21.63 | 21.79 | 21.55 | 21.74 | 21.74 | -0.78% | 4,567 |
| Sep 18, 2026 | 21.94 | 22.00 | 21.52 | 21.91 | 21.91 | -0.45% | 6,319 |
| Sep 17, 2026 | 21.50 | 22.30 | 21.50 | 22.01 | 22.01 | -1.08% | 8,342 |
| Sep 15, 2026 | 21.88 | 22.25 | 21.10 | 22.25 | 22.25 | -0.67% | 3,127 |
| Sep 14, 2026 | 22.35 | 22.40 | 21.10 | 22.40 | 22.40 | 0.92% | 12,711 |
| Sep 11, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | 0.89% | 1,811 |
| Sep 10, 2026 | 21.92 | 22.28 | 21.77 | 22.00 | 22.00 | -0.72% | 11,565 |
| Sep 9, 2026 | 21.95 | 22.18 | 21.95 | 22.16 | 22.16 | 0.73% | 3,166 |
| Sep 8, 2026 | 22.23 | 22.40 | 21.94 | 22.00 | 22.00 | -0.45% | 15,296 |
| Sep 4, 2026 | 22.00 | 22.20 | 22.00 | 22.10 | 22.10 | 0.55% | 4,729 |
| Sep 3, 2026 | 21.99 | 22.20 | 21.98 | 21.98 | 21.98 | 0.09% | 4,262 |
| Sep 2, 2026 | 22.11 | 22.11 | 21.92 | 21.96 | 21.96 | -0.41% | 2,688 |
| Sep 1, 2026 | 22.10 | 22.10 | 22.05 | 22.05 | 22.05 | 0.23% | 865 |
| Aug 31, 2026 | 22.15 | 22.15 | 21.98 | 22.00 | 22.00 | -1.10% | 3,556 |
| Aug 28, 2026 | 22.14 | 22.38 | 22.14 | 22.25 | 22.25 | -0.59% | 4,182 |
| Aug 27, 2026 | 22.22 | 22.38 | 22.20 | 22.38 | 22.38 | - | 1,473 |
| Aug 26, 2026 | 22.25 | 22.39 | 22.09 | 22.38 | 22.38 | -0.21% | 6,240 |
| Aug 25, 2026 | 22.13 | 22.50 | 22.10 | 22.43 | 22.43 | 1.20% | 10,295 |
| Aug 24, 2026 | 22.22 | 22.22 | 22.15 | 22.16 | 22.16 | -0.58% | 5,779 |
| Aug 21, 2026 | 22.19 | 22.35 | 22.15 | 22.29 | 22.29 | 0.18% | 3,801 |
| Aug 20, 2026 | 22.40 | 22.40 | 22.15 | 22.25 | 22.25 | -0.89% | 4,764 |
| Aug 19, 2026 | 22.30 | 22.45 | 22.30 | 22.45 | 22.45 | 0.09% | 2,253 |
| Aug 18, 2026 | 22.79 | 22.79 | 22.43 | 22.43 | 22.43 | -0.66% | 1,353 |
| Aug 17, 2026 | 22.15 | 22.58 | 22.15 | 22.58 | 22.58 | 0.40% | 1,840 |
| Aug 14, 2026 | 22.44 | 22.49 | 22.15 | 22.49 | 22.49 | -0.04% | 2,437 |
| Aug 13, 2026 | 22.40 | 22.68 | 22.40 | 22.50 | 22.50 | 0.58% | 14,333 |
| Aug 12, 2026 | 22.38 | 22.39 | 22.28 | 22.37 | 22.37 | 0.99% | 4,717 |
| Aug 11, 2026 | 22.37 | 22.37 | 22.15 | 22.15 | 22.15 | -0.76% | 1,129 |
| Aug 10, 2026 | 22.40 | 22.40 | 22.26 | 22.32 | 22.32 | -0.04% | 3,760 |
| Aug 7, 2026 | 22.40 | 22.40 | 22.20 | 22.33 | 22.33 | - | 7,494 |
| Aug 6, 2026 | 22.31 | 22.45 | 22.21 | 22.33 | 22.33 | -0.31% | 3,659 |
| Aug 5, 2026 | 22.30 | 22.90 | 22.23 | 22.40 | 22.40 | 0.45% | 11,284 |
| Aug 4, 2026 | 22.38 | 22.38 | 22.21 | 22.30 | 22.30 | - | 6,765 |
| Aug 3, 2026 | 22.38 | 22.38 | 22.28 | 22.30 | 22.30 | -0.30% | 5,769 |
| Jul 31, 2026 | 22.31 | 22.37 | 22.27 | 22.37 | 22.37 | 0.25% | 2,247 |
| Jul 30, 2026 | 22.38 | 22.38 | 22.24 | 22.31 | 22.31 | -0.40% | 1,187 |
| Jul 29, 2026 | 22.38 | 22.40 | 22.30 | 22.40 | 22.40 | 0.90% | 2,725 |
| Jul 28, 2026 | 22.36 | 22.36 | 22.20 | 22.20 | 22.20 | -0.45% | 2,467 |
| Jul 27, 2026 | 22.21 | 22.50 | 22.21 | 22.30 | 22.30 | 0.45% | 18,236 |
| Jul 24, 2026 | 22.38 | 22.40 | 22.20 | 22.20 | 22.20 | -0.45% | 2,989 |
| Jul 23, 2026 | 22.39 | 22.39 | 22.30 | 22.30 | 22.30 | -0.40% | 809 |
| Jul 22, 2026 | 22.25 | 22.39 | 22.20 | 22.39 | 22.39 | 0.95% | 1,434 |
| Jul 21, 2026 | 22.25 | 22.49 | 22.09 | 22.18 | 22.18 | 0.82% | 3,781 |
| Jul 20, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.41% | 1,418 |
| Jul 17, 2026 | 21.97 | 22.49 | 21.65 | 22.32 | 22.32 | 2.18% | 12,207 |