Cadiz Inc. CDZI
NASDAQ · United States · Finance
$3.70-0.22 (-5.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |