Cadiz Inc. CDZI
NASDAQ · Vereinigte Staaten · Finanzen
$3,70-0,22 (-5,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,70 | -5,61 % | $3,89 | $3,96 | $3,61 | 1,21M |
| 2026-09-30 | $3,92 | +9,50 % | $3,58 | $3,96 | $3,50 | 2,52M |
| 2026-09-29 | $3,58 | 0,00 % | $3,58 | $3,65 | $3,54 | 1,14M |
| 2026-09-28 | $3,58 | -1,92 % | $3,60 | $3,70 | $3,54 | 3,27M |
| 2026-09-25 | $3,65 | -1,62 % | $3,72 | $3,75 | $3,62 | 814,90K |
| 2026-09-24 | $3,71 | -2,88 % | $3,82 | $3,82 | $3,64 | 725,70K |
| 2026-09-23 | $3,82 | +3,52 % | $3,69 | $3,98 | $3,61 | 839,70K |
| 2026-09-22 | $3,69 | -2,38 % | $3,78 | $3,80 | $3,69 | 416,60K |
| 2026-09-21 | $3,78 | +6,18 % | $3,59 | $3,78 | $3,55 | 511,70K |
| 2026-09-18 | $3,56 | +5,64 % | $3,38 | $3,60 | $3,36 | 1,39M |
| 2026-09-17 | $3,37 | -5,34 % | $3,66 | $3,72 | $3,35 | 1,43M |
| 2026-09-16 | $3,56 | +1,42 % | $3,52 | $3,58 | $3,48 | 431,70K |
| 2026-09-15 | $3,51 | -2,50 % | $3,57 | $3,64 | $3,51 | 705,90K |
| 2026-09-14 | $3,60 | -1,37 % | $3,66 | $3,67 | $3,54 | 686,10K |
| 2026-09-11 | $3,65 | -6,65 % | $3,96 | $4,04 | $3,58 | 1,73M |
| 2026-09-10 | $3,91 | -3,46 % | $3,98 | $4,08 | $3,90 | 519,30K |
| 2026-09-09 | $4,05 | -6,03 % | $4,32 | $4,37 | $3,83 | 1,09M |
| 2026-09-08 | $4,31 | +3,36 % | $4,20 | $4,40 | $4,17 | 1,21M |
| 2026-09-04 | $4,17 | +3,99 % | $3,97 | $4,20 | $3,97 | 586,20K |
| 2026-09-03 | $4,01 | -1,47 % | $4,07 | $4,13 | $3,98 | 842,10K |
| 2026-09-02 | $4,07 | +2,52 % | $4,00 | $4,12 | $3,93 | 681,10K |
| 2026-09-01 | $3,97 | 0,00 % | $3,96 | $4,04 | $3,84 | 847,10K |
| 2026-08-31 | $3,97 | -0,50 % | $3,99 | $4,09 | $3,89 | 1,15M |
| 2026-08-28 | $3,99 | +1,01 % | $3,93 | $4,07 | $3,92 | 663,60K |
| 2026-08-27 | $3,95 | -1,99 % | $4,03 | $4,08 | $3,81 | 706,30K |
| 2026-08-26 | $4,03 | -2,66 % | $4,11 | $4,26 | $4,00 | 1,27M |
| 2026-08-25 | $4,14 | +9,81 % | $3,83 | $4,26 | $3,83 | 2,10M |
| 2026-08-24 | $3,77 | +3,01 % | $3,66 | $3,84 | $3,61 | 1,02M |
| 2026-08-21 | $3,66 | +3,10 % | $3,60 | $3,77 | $3,48 | 1,03M |
| 2026-08-20 | $3,55 | +3,80 % | $3,40 | $3,59 | $3,35 | 1,20M |
| 2026-08-19 | $3,42 | +5,88 % | $3,23 | $3,44 | $3,23 | 806,50K |
| 2026-08-18 | $3,23 | +0,94 % | $3,14 | $3,26 | $3,11 | 539,60K |
| 2026-08-17 | $3,20 | -7,78 % | $3,45 | $3,49 | $3,19 | 470,40K |
| 2026-08-14 | $3,47 | -1,14 % | $3,46 | $3,50 | $3,35 | 486,40K |
| 2026-08-13 | $3,51 | +1,15 % | $3,47 | $3,62 | $3,47 | 584,40K |
| 2026-08-12 | $3,47 | -2,25 % | $3,59 | $3,66 | $3,41 | 708,70K |
| 2026-08-11 | $3,55 | +6,93 % | $3,33 | $3,57 | $3,33 | 408,50K |
| 2026-08-10 | $3,32 | -4,05 % | $3,45 | $3,47 | $3,31 | 606,70K |
| 2026-08-07 | $3,46 | +5,81 % | $3,29 | $3,50 | $3,29 | 610,20K |
| 2026-08-06 | $3,27 | +0,62 % | $3,23 | $3,35 | $3,15 | 847,70K |
| 2026-08-05 | $3,25 | +2,20 % | $3,17 | $3,26 | $3,14 | 348,30K |
| 2026-08-04 | $3,18 | +2,91 % | $3,16 | $3,20 | $3,04 | 716,70K |
| 2026-08-03 | $3,09 | +3,34 % | $3,00 | $3,20 | $2,91 | 495,40K |
| 2026-07-31 | $2,99 | -4,78 % | $3,16 | $3,24 | $2,99 | 750,80K |
| 2026-07-30 | $3,14 | +5,37 % | $3,01 | $3,21 | $2,96 | 1,04M |
| 2026-07-29 | $2,98 | -3,25 % | $3,14 | $3,33 | $2,87 | 3,32M |
| 2026-07-28 | $3,08 | 0,00 % | $3,07 | $3,20 | $2,92 | 1,19M |
| 2026-07-27 | $3,08 | -2,53 % | $3,16 | $3,20 | $2,92 | 1,67M |
| 2026-07-24 | $3,16 | -1,25 % | $3,18 | $3,23 | $3,04 | 1,02M |
| 2026-07-23 | $3,20 | -3,61 % | $3,28 | $3,32 | $3,20 | 511,90K |
| 2026-07-22 | $3,32 | -0,60 % | $3,31 | $3,43 | $3,30 | 838,30K |
| 2026-07-21 | $3,34 | +0,60 % | $3,34 | $3,37 | $3,28 | 588,40K |
| 2026-07-20 | $3,32 | -2,35 % | $3,39 | $3,39 | $3,23 | 1,07M |
| 2026-07-17 | $3,40 | -2,30 % | $3,37 | $3,46 | $3,29 | 1,27M |
| 2026-07-16 | $3,48 | -4,40 % | $3,64 | $3,66 | $3,38 | 1,61M |
| 2026-07-15 | $3,64 | -8,08 % | $4,01 | $4,05 | $3,51 | 2,73M |
| 2026-07-14 | $3,96 | +3,39 % | $3,81 | $4,09 | $3,81 | 1,00M |
| 2026-07-13 | $3,83 | -12,95 % | $4,34 | $4,34 | $3,67 | 2,95M |
| 2026-07-10 | $4,40 | +10,28 % | $4,34 | $4,90 | $4,21 | 4,46M |
| 2026-07-09 | $3,99 | -1,97 % | $4,08 | $4,10 | $3,98 | 279,80K |
| 2026-07-08 | $4,07 | -0,25 % | $4,05 | $4,16 | $4,01 | 332,60K |
| 2026-07-07 | $4,08 | -4,67 % | $4,28 | $4,30 | $4,07 | 345,50K |
| 2026-07-06 | $4,28 | +2,15 % | $4,24 | $4,38 | $4,20 | 461,00K |
| 2026-07-02 | $4,19 | +2,70 % | $4,09 | $4,34 | $4,04 | 783,40K |
| 2026-07-01 | $4,08 | -2,39 % | $4,07 | $4,33 | $4,07 | 728,20K |
| 2026-06-30 | $4,18 | +7,73 % | $3,86 | $4,23 | $3,79 | 1,20M |
| 2026-06-29 | $3,88 | +4,30 % | $3,72 | $4,02 | $3,72 | 1,19M |
| 2026-06-26 | $3,72 | +1,92 % | $3,63 | $3,73 | $3,55 | 1,43M |
| 2026-06-25 | $3,65 | -8,98 % | $4,02 | $4,07 | $3,61 | 877,30K |
| 2026-06-24 | $4,01 | -1,47 % | $4,08 | $4,13 | $3,99 | 954,70K |
| 2026-06-23 | $4,07 | +1,75 % | $3,89 | $4,15 | $3,89 | 378,40K |
| 2026-06-22 | $4,00 | -1,72 % | $4,08 | $4,10 | $3,88 | 714,70K |
| 2026-06-18 | $4,07 | +1,24 % | $4,14 | $4,22 | $3,93 | 968,40K |
| 2026-06-17 | $4,02 | +6,35 % | $3,91 | $4,08 | $3,78 | 689,90K |
| 2026-06-16 | $3,78 | -2,07 % | $3,86 | $3,97 | $3,77 | 945,70K |
| 2026-06-15 | $3,86 | -3,26 % | $4,05 | $4,09 | $3,84 | 796,40K |
| 2026-06-12 | $3,99 | -0,75 % | $4,03 | $4,13 | $3,98 | 362,60K |
| 2026-06-11 | $4,02 | +3,08 % | $3,95 | $4,05 | $3,83 | 997,20K |
| 2026-06-10 | $3,90 | -2,99 % | $4,00 | $4,11 | $3,87 | 647,70K |
| 2026-06-09 | $4,02 | -0,99 % | $4,06 | $4,17 | $3,92 | 869,00K |
| 2026-06-08 | $4,06 | -1,93 % | $4,21 | $4,30 | $4,05 | 363,10K |
| 2026-06-05 | $4,14 | -9,21 % | $4,52 | $4,56 | $4,10 | 1,20M |
| 2026-06-04 | $4,56 | +0,44 % | $4,50 | $4,66 | $4,50 | 337,90K |
| 2026-06-03 | $4,54 | -6,39 % | $4,80 | $4,84 | $4,51 | 850,60K |
| 2026-06-02 | $4,85 | +3,19 % | $4,63 | $4,90 | $4,62 | 553,70K |
| 2026-06-01 | $4,70 | -3,69 % | $4,80 | $4,85 | $4,55 | 1,03M |
| 2026-05-29 | $4,88 | +11,42 % | $4,71 | $5,19 | $4,68 | 3,06M |
| 2026-05-28 | $4,38 | -1,35 % | $4,44 | $4,52 | $4,33 | 402,20K |
| 2026-05-27 | $4,44 | -3,06 % | $4,49 | $4,60 | $4,38 | 680,20K |
| 2026-05-26 | $4,58 | +7,76 % | $4,30 | $4,65 | $4,26 | 1,29M |