Cadiz Inc. CDZI
NASDAQ · Amerika Birleşik Devletleri · Finans
$3,70-0,22 (-%5,61)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |