Cadiz Inc. (CDZIP)
NASDAQ: CDZIP · Real-Time Price · USD · Preferred Stock
22.16
0.00 (0.00%)
Aug 25, 2026, 9:38 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 22.10 | 22.10 | 21.76 | 21.84 | 21.84 | -0.73% | 9,787 |
| Jul 15, 2026 | 22.45 | 22.49 | 22.00 | 22.00 | 22.00 | -0.90% | 4,286 |
| Jul 14, 2026 | 22.35 | 22.35 | 22.11 | 22.20 | 22.20 | -0.67% | 2,962 |
| Jul 13, 2026 | 22.65 | 22.65 | 22.20 | 22.35 | 22.35 | 0.45% | 5,636 |
| Jul 10, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | 2,408 |
| Jul 9, 2026 | 22.01 | 22.04 | 22.00 | 22.00 | 22.00 | -0.23% | 7,974 |
| Jul 8, 2026 | 22.05 | 22.10 | 22.00 | 22.05 | 22.05 | -1.56% | 7,016 |
| Jul 7, 2026 | 22.56 | 22.56 | 22.08 | 22.40 | 22.40 | -0.15% | 4,835 |
| Jul 6, 2026 | 22.65 | 22.65 | 22.05 | 22.43 | 22.43 | 0.15% | 2,460 |
| Jul 2, 2026 | 22.05 | 22.43 | 22.05 | 22.40 | 22.40 | 0.45% | 29,758 |
| Jul 1, 2026 | 22.79 | 23.00 | 22.31 | 22.85 | 22.30 | -0.17% | 5,282 |
| Jun 30, 2026 | 22.73 | 22.96 | 22.32 | 22.89 | 22.34 | 0.75% | 7,700 |
| Jun 29, 2026 | 22.51 | 23.15 | 22.51 | 22.72 | 22.17 | -0.13% | 1,168 |
| Jun 26, 2026 | 22.70 | 22.88 | 22.70 | 22.75 | 22.20 | -1.09% | 7,369 |
| Jun 25, 2026 | 22.83 | 23.05 | 22.83 | 23.00 | 22.45 | 0.52% | 2,940 |
| Jun 24, 2026 | 22.93 | 22.93 | 22.73 | 22.88 | 22.33 | -0.87% | 2,461 |
| Jun 23, 2026 | 23.50 | 23.90 | 22.69 | 23.08 | 22.52 | -1.37% | 12,174 |
| Jun 22, 2026 | 22.90 | 23.40 | 22.80 | 23.40 | 22.84 | 2.68% | 4,861 |
| Jun 18, 2026 | 22.83 | 22.91 | 22.75 | 22.79 | 22.24 | - | 2,921 |
| Jun 17, 2026 | 23.22 | 23.22 | 22.29 | 22.79 | 22.24 | -2.77% | 8,653 |
| Jun 16, 2026 | 23.45 | 23.45 | 23.44 | 23.44 | 22.88 | -0.03% | 1,394 |
| Jun 15, 2026 | 23.50 | 23.90 | 23.45 | 23.45 | 22.88 | -0.23% | 8,043 |
| Jun 12, 2026 | 23.83 | 23.83 | 23.50 | 23.50 | 22.93 | -1.96% | 1,636 |