5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
+8.99%
3 MONTH PERFORMANCE
-42.26%
6 MONTH PERFORMANCE
-16.86%
YEAR-TO-DATE PERFORMANCE
-44.04%
1 YEAR PERFORMANCE
+24.36%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.87 | $2.91 (1.39%) | $2.98 | $2.82 | 579,888 | $199.14 M |
| 05/01/2025 | $2.85 | $2.85 (0%) | $2.91 | $2.80 | 327,400 | $195.04 M |
| 04/30/2025 | $2.83 | $2.84 (0.35%) | $2.88 | $2.73 | 282,800 | $194.35 M |
| 04/29/2025 | $2.81 | $2.84 (1.07%) | $2.89 | $2.75 | 272,606 | $194.35 M |
| 04/28/2025 | $2.85 | $2.83 (-0.7%) | $2.92 | $2.76 | 239,531 | $193.67 M |
| 04/25/2025 | $2.85 | $2.86 (0.35%) | $2.87 | $2.76 | 425,600 | $195.72 M |
| 04/24/2025 | $2.75 | $2.87 (4.36%) | $2.97 | $2.70 | 530,510 | $196.40 M |
| 04/23/2025 | $2.79 | $2.70 (-3.23%) | $2.81 | $2.69 | 376,121 | $184.77 M |
| 04/22/2025 | $2.66 | $2.69 (1.13%) | $2.70 | $2.56 | 267,600 | $184.09 M |
| 04/21/2025 | $2.70 | $2.56 (-5.19%) | $2.72 | $2.50 | 255,542 | $175.19 M |
| 04/17/2025 | $2.55 | $2.72 (6.67%) | $2.74 | $2.50 | 578,601 | $186.14 M |
| 04/16/2025 | $2.58 | $2.49 (-3.49%) | $2.69 | $2.44 | 412,127 | $170.40 M |
| 04/15/2025 | $2.60 | $2.62 (0.77%) | $2.71 | $2.60 | 372,241 | $179.30 M |
| 04/14/2025 | $2.44 | $2.60 (6.56%) | $2.66 | $2.44 | 696,211 | $177.93 M |
| 04/11/2025 | $2.42 | $2.40 (-0.83%) | $2.47 | $2.35 | 311,100 | $164.24 M |
| 04/10/2025 | $2.50 | $2.43 (-2.8%) | $2.59 | $2.33 | 537,005 | $166.29 M |
| 04/09/2025 | $2.30 | $2.57 (11.74%) | $2.60 | $2.13 | 1.47 M | $175.87 M |
| 04/08/2025 | $2.57 | $2.37 (-7.78%) | $2.58 | $2.32 | 874,353 | $162.19 M |
| 04/07/2025 | $2.43 | $2.47 (1.65%) | $2.62 | $2.27 | 668,208 | $169.03 M |
| 04/04/2025 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.34 | 676,050 | $172.45 M |
| 04/03/2025 | $2.85 | $2.67 (-6.32%) | $2.98 | $2.65 | 585,341 | $182.72 M |
| 04/02/2025 | $2.94 | $2.96 (0.68%) | $3.02 | $2.90 | 238,110 | $202.56 M |
| 04/01/2025 | $2.91 | $2.95 (1.37%) | $2.98 | $2.85 | 389,674 | $201.88 M |
| 03/31/2025 | $3.00 | $2.93 (-2.33%) | $3.06 | $2.88 | 745,843 | $200.51 M |
| 03/28/2025 | $3.18 | $3.09 (-2.83%) | $3.21 | $3.03 | 451,163 | $212.74 M |
| 03/27/2025 | $3.20 | $3.21 (0.31%) | $3.27 | $3.14 | 444,048 | $221.00 M |
| 03/26/2025 | $3.39 | $3.23 (-4.72%) | $3.41 | $3.21 | 436,400 | $222.38 M |
| 03/25/2025 | $3.43 | $3.38 (-1.46%) | $3.44 | $3.31 | 303,000 | $232.70 M |
| 03/24/2025 | $3.49 | $3.45 (-1.15%) | $3.53 | $3.43 | 398,600 | $237.52 M |
| 03/21/2025 | $3.46 | $3.44 (-0.58%) | $3.50 | $3.34 | 493,900 | $233.99 M |
| 03/20/2025 | $3.43 | $3.48 (1.46%) | $3.50 | $3.41 | 294,852 | $236.71 M |
| 03/19/2025 | $3.44 | $3.44 (0%) | $3.50 | $3.40 | 244,930 | $233.99 M |
| 03/18/2025 | $3.50 | $3.44 (-1.71%) | $3.52 | $3.40 | 403,106 | $233.99 M |
| 03/17/2025 | $3.56 | $3.52 (-1.12%) | $3.59 | $3.47 | 305,300 | $239.43 M |
| 03/14/2025 | $3.47 | $3.57 (2.88%) | $3.60 | $3.44 | 284,500 | $242.83 M |
| 03/13/2025 | $3.52 | $3.45 (-1.99%) | $3.52 | $3.25 | 753,042 | $234.67 M |
| 03/12/2025 | $3.59 | $3.54 (-1.39%) | $3.65 | $3.53 | 559,254 | $240.79 M |
| 03/11/2025 | $3.65 | $3.52 (-3.56%) | $3.69 | $3.42 | 806,951 | $239.43 M |
| 03/10/2025 | $3.56 | $3.65 (2.53%) | $3.82 | $3.45 | 1.39 M | $248.27 M |
| 03/07/2025 | $3.66 | $3.64 (-0.55%) | $3.87 | $3.43 | 3.38 M | $247.59 M |
| 03/06/2025 | $3.82 | $3.96 (3.66%) | $4.01 | $3.62 | 841,731 | $269.36 M |
| 03/05/2025 | $4.22 | $3.88 (-8.06%) | $4.26 | $3.57 | 2.06 M | $263.92 M |
| 03/04/2025 | $4.05 | $4.36 (7.65%) | $4.59 | $4.00 | 1.76 M | $296.57 M |
| 03/03/2025 | $4.32 | $4.09 (-5.32%) | $4.35 | $4.05 | 278,039 | $278.20 M |
| 02/28/2025 | $4.13 | $4.26 (3.15%) | $4.33 | $3.95 | 536,100 | $289.77 M |
| 02/27/2025 | $4.37 | $4.12 (-5.72%) | $4.46 | $4.05 | 893,067 | $280.24 M |
| 02/26/2025 | $4.33 | $4.39 (1.39%) | $4.54 | $4.31 | 296,800 | $298.61 M |
| 02/25/2025 | $4.51 | $4.32 (-4.21%) | $4.74 | $4.29 | 435,146 | $293.85 M |
| 02/24/2025 | $4.62 | $4.47 (-3.25%) | $4.62 | $4.45 | 380,800 | $304.05 M |
| 02/21/2025 | $4.69 | $4.56 (-2.77%) | $4.69 | $4.46 | 460,600 | $310.17 M |
| 02/20/2025 | $4.78 | $4.65 (-2.72%) | $4.86 | $4.63 | 384,100 | $316.29 M |
| 02/19/2025 | $5.14 | $4.75 (-7.59%) | $5.19 | $4.69 | 455,515 | $323.10 M |
| 02/18/2025 | $5.20 | $5.16 (-0.77%) | $5.37 | $5.12 | 529,500 | $350.98 M |
| 02/14/2025 | $5.01 | $5.16 (2.99%) | $5.19 | $4.93 | 285,522 | $350.98 M |
| 02/13/2025 | $5.00 | $5.11 (2.2%) | $5.24 | $5.00 | 415,937 | $347.58 M |
| 02/12/2025 | $4.89 | $4.93 (0.82%) | $5.04 | $4.85 | 225,882 | $335.34 M |
| 02/11/2025 | $5.08 | $4.98 (-1.97%) | $5.16 | $4.83 | 379,623 | $338.74 M |
| 02/10/2025 | $4.97 | $5.15 (3.62%) | $5.18 | $4.92 | 459,500 | $350.30 M |
| 02/07/2025 | $5.02 | $4.95 (-1.39%) | $5.08 | $4.90 | 347,574 | $336.70 M |
| 02/06/2025 | $5.17 | $5.02 (-2.9%) | $5.20 | $4.96 | 323,520 | $341.46 M |
| 02/05/2025 | $4.97 | $5.19 (4.43%) | $5.21 | $4.89 | 538,500 | $353.02 M |
| 02/04/2025 | $5.04 | $4.97 (-1.39%) | $5.12 | $4.84 | 395,900 | $338.06 M |
| 02/03/2025 | $4.75 | $5.04 (6.11%) | $5.20 | $4.69 | 738,722 | $342.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
