Cadiz Inc. (CDZIP)
NASDAQ: CDZIP · Real-Time Price · USD · Preferred Stock
19.64
+0.24 (1.24%)
Nov 6, 2026, 4:00 PM EST - Market closed
Cadiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 20.00 | 20.00 | 20.00 | 19.64 | 19.64 | 1.24% | 3,542 |
| Nov 5, 2026 | 19.40 | 19.51 | 19.40 | 19.40 | 19.40 | -0.05% | 6,315 |
| Nov 4, 2026 | 19.50 | 19.69 | 19.40 | 19.41 | 19.41 | -0.46% | 9,106 |
| Nov 3, 2026 | 19.41 | 19.52 | 19.20 | 19.50 | 19.50 | -0.76% | 7,895 |
| Nov 2, 2026 | 19.64 | 19.67 | 19.58 | 19.65 | 19.65 | 0.77% | 1,762 |
| Oct 30, 2026 | 19.68 | 19.68 | 19.40 | 19.50 | 19.50 | -0.51% | 10,336 |
| Oct 29, 2026 | 19.10 | 20.20 | 19.10 | 19.60 | 19.60 | 0.55% | 9,410 |
| Oct 28, 2026 | 19.50 | 19.80 | 19.25 | 19.49 | 19.49 | -2.49% | 19,368 |
| Oct 27, 2026 | 19.85 | 20.00 | 19.60 | 19.99 | 19.99 | 0.65% | 3,522 |
| Oct 26, 2026 | 20.24 | 20.25 | 19.85 | 19.86 | 19.86 | -4.52% | 2,493 |
| Oct 23, 2026 | 20.56 | 21.75 | 20.56 | 20.80 | 20.80 | 2.92% | 4,755 |
| Oct 22, 2026 | 20.56 | 20.56 | 20.21 | 20.21 | 20.21 | 1.20% | 1,877 |
| Oct 21, 2026 | 19.92 | 19.97 | 19.64 | 19.97 | 19.97 | -0.30% | 2,603 |
| Oct 20, 2026 | 19.76 | 20.38 | 19.50 | 20.03 | 20.03 | 0.02% | 8,857 |
| Oct 19, 2026 | 21.30 | 21.30 | 20.03 | 20.03 | 20.03 | 1.10% | 3,009 |
| Oct 16, 2026 | 19.86 | 20.07 | 19.43 | 19.81 | 19.81 | 1.06% | 5,574 |
| Oct 15, 2026 | 20.05 | 20.20 | 18.98 | 19.60 | 19.60 | -3.92% | 11,943 |
| Oct 14, 2026 | 20.98 | 20.98 | 20.38 | 20.40 | 20.40 | -2.16% | 6,048 |
| Oct 13, 2026 | 21.19 | 21.25 | 20.85 | 20.85 | 20.85 | -1.88% | 5,073 |
| Oct 12, 2026 | 21.47 | 21.47 | 21.19 | 21.25 | 21.25 | 0.28% | 3,819 |
| Oct 9, 2026 | 21.36 | 21.98 | 21.19 | 21.19 | 21.19 | -0.80% | 5,841 |
| Oct 8, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.19% | 227 |
| Oct 7, 2026 | 21.77 | 21.77 | 21.40 | 21.40 | 21.40 | -2.62% | 875 |
| Oct 6, 2026 | 21.75 | 21.98 | 21.38 | 21.98 | 21.98 | 1.93% | 3,728 |
| Oct 5, 2026 | 21.84 | 22.35 | 21.49 | 21.56 | 21.56 | -0.37% | 21,833 |
| Oct 2, 2026 | 22.26 | 22.45 | 22.02 | 22.20 | 21.64 | -0.05% | 10,657 |
| Oct 1, 2026 | 22.35 | 22.69 | 22.21 | 22.21 | 21.65 | 0.05% | 25,773 |
| Sep 30, 2026 | 22.40 | 22.40 | 22.10 | 22.20 | 21.64 | 0.90% | 5,954 |
| Sep 29, 2026 | 21.98 | 22.37 | 21.84 | 22.00 | 21.45 | 0.46% | 4,984 |
| Sep 28, 2026 | 21.83 | 22.00 | 21.82 | 21.90 | 21.35 | -0.09% | 6,748 |
| Sep 25, 2026 | 21.75 | 21.99 | 21.63 | 21.92 | 21.37 | 0.55% | 7,024 |
| Sep 24, 2026 | 21.85 | 21.85 | 21.52 | 21.80 | 21.25 | 0.23% | 8,235 |
| Sep 23, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.20 | -1.14% | 1,243 |
| Sep 22, 2026 | 21.75 | 22.00 | 21.75 | 22.00 | 21.45 | 1.20% | 2,363 |
| Sep 21, 2026 | 21.63 | 21.79 | 21.55 | 21.74 | 21.19 | -0.78% | 4,567 |
| Sep 18, 2026 | 21.94 | 22.00 | 21.52 | 21.91 | 21.36 | -0.45% | 6,319 |
| Sep 17, 2026 | 21.50 | 22.30 | 21.50 | 22.01 | 21.45 | -1.08% | 8,342 |
| Sep 15, 2026 | 21.88 | 22.25 | 21.10 | 22.25 | 21.69 | -0.67% | 3,127 |
| Sep 14, 2026 | 22.35 | 22.40 | 21.10 | 22.40 | 21.83 | 0.92% | 12,711 |
| Sep 11, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 21.64 | 0.89% | 1,811 |
| Sep 10, 2026 | 21.92 | 22.28 | 21.77 | 22.00 | 21.45 | -0.72% | 11,565 |
| Sep 9, 2026 | 21.95 | 22.18 | 21.95 | 22.16 | 21.60 | 0.73% | 3,166 |
| Sep 8, 2026 | 22.23 | 22.40 | 21.94 | 22.00 | 21.45 | -0.45% | 15,296 |
| Sep 4, 2026 | 22.00 | 22.20 | 22.00 | 22.10 | 21.54 | 0.55% | 4,729 |
| Sep 3, 2026 | 21.99 | 22.20 | 21.98 | 21.98 | 21.43 | 0.09% | 4,262 |
| Sep 2, 2026 | 22.11 | 22.11 | 21.92 | 21.96 | 21.41 | -0.41% | 2,688 |
| Sep 1, 2026 | 22.10 | 22.10 | 22.05 | 22.05 | 21.49 | 0.23% | 865 |
| Aug 31, 2026 | 22.15 | 22.15 | 21.98 | 22.00 | 21.45 | -1.10% | 3,556 |
| Aug 28, 2026 | 22.14 | 22.38 | 22.14 | 22.25 | 21.68 | -0.59% | 4,182 |
| Aug 27, 2026 | 22.22 | 22.38 | 22.20 | 22.38 | 21.81 | - | 1,473 |