Cadiz Inc. (CDZI) Charts

NASDAQ Currency in USD Disclaimer

$4.18

north_east $0.09 (2.2%)
Day's range
$4.04
Day's range
$4.25

5 DAY PERFORMANCE

+1.21%

1 MONTH PERFORMANCE

+30.22%

3 MONTH PERFORMANCE

+34.41%

6 MONTH PERFORMANCE

+38.87%

YEAR-TO-DATE PERFORMANCE

+49.29%

1 YEAR PERFORMANCE

+33.97%

Cadiz Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $4.07 $4.17   (2.46%) $4.25 $4.04 845,566 $283.64 M
12/19/2024 $3.82 $4.09   (7.07%) $4.19 $3.82 381,207 $278.20 M
12/18/2024 $4.07 $3.77   (-7.37%) $4.08 $3.73 339,497 $256.44 M
12/17/2024 $4.09 $4.07   (-0.49%) $4.17 $4.00 206,400 $276.84 M
12/16/2024 $4.09 $4.13   (0.98%) $4.24 $4.06 243,600 $280.92 M
12/13/2024 $3.97 $4.06   (2.27%) $4.09 $3.90 176,046 $276.16 M
12/12/2024 $4.16 $3.99   (-4.09%) $4.16 $3.94 170,500 $271.40 M
12/11/2024 $4.24 $4.12   (-2.83%) $4.26 $4.07 248,900 $280.24 M
12/10/2024 $4.03 $4.17   (3.47%) $4.19 $4.02 181,035 $283.64 M
12/09/2024 $4.24 $4.07   (-4.01%) $4.31 $4.07 237,654 $276.84 M
12/06/2024 $4.14 $4.21   (1.69%) $4.25 $4.11 290,352 $286.36 M
12/05/2024 $4.20 $4.10   (-2.38%) $4.20 $4.02 228,974 $278.88 M
12/04/2024 $4.12 $4.19   (1.7%) $4.25 $4.06 358,100 $285.00 M
12/03/2024 $4.40 $4.14   (-5.91%) $4.49 $4.12 412,425 $281.60 M
12/02/2024 $4.41 $4.40   (-0.23%) $4.48 $4.27 463,167 $299.29 M
11/29/2024 $4.26 $4.44   (4.23%) $4.54 $4.26 668,300 $302.01 M
11/27/2024 $4.20 $4.24   (0.95%) $4.40 $4.05 751,507 $288.40 M
11/26/2024 $3.52 $4.40   (25%) $4.72 $3.50 4.21 M $299.29 M
11/25/2024 $3.50 $3.49   (-0.29%) $3.64 $3.43 493,219 $237.39 M
11/22/2024 $3.21 $3.37   (4.98%) $3.42 $3.21 170,100 $229.23 M
11/21/2024 $3.15 $3.21   (1.9%) $3.22 $3.09 124,900 $218.34 M
11/20/2024 $3.27 $3.15   (-3.67%) $3.27 $3.06 171,900 $214.26 M
11/19/2024 $3.29 $3.24   (-1.52%) $3.31 $3.19 126,834 $220.38 M
11/18/2024 $3.39 $3.32   (-2.06%) $3.49 $3.26 303,809 $225.83 M
11/15/2024 $3.32 $3.32   (0%) $3.49 $3.27 631,242 $225.83 M
11/14/2024 $3.27 $3.24   (-0.92%) $3.32 $3.17 283,200 $220.38 M
11/13/2024 $3.45 $3.23   (-6.38%) $3.45 $3.18 449,000 $219.70 M
11/12/2024 $3.50 $3.39   (-3.14%) $3.70 $3.39 556,945 $230.59 M
11/11/2024 $3.49 $3.55   (1.72%) $3.60 $3.32 2.66 M $241.47 M
11/08/2024 $3.51 $3.45   (-1.71%) $3.53 $3.41 203,200 $233.81 M
11/07/2024 $3.70 $3.56   (-3.78%) $3.79 $3.55 304,810 $241.26 M
11/06/2024 $3.53 $3.75   (6.23%) $3.84 $3.30 659,200 $254.14 M
11/05/2024 $3.40 $3.58   (5.29%) $3.59 $3.37 1.28 M $242.62 M
11/04/2024 $3.60 $3.46   (-3.89%) $3.60 $3.40 1.05 M $234.49 M
11/01/2024 $3.20 $3.50   (9.37%) $3.80 $3.16 1.48 M $237.20 M
10/31/2024 $3.00 $3.04   (1.33%) $3.09 $2.89 176,832 $206.02 M
10/30/2024 $3.03 $2.98   (-1.65%) $3.04 $2.97 33,700 $201.96 M
10/29/2024 $3.09 $3.03   (-1.94%) $3.11 $3.01 46,600 $205.35 M
10/28/2024 $3.00 $3.11   (3.67%) $3.21 $3.00 175,832 $210.77 M
10/25/2024 $3.09 $2.99   (-3.24%) $3.09 $2.99 72,600 $202.64 M
10/24/2024 $3.20 $3.07   (-4.06%) $3.20 $3.06 28,644 $208.06 M
10/23/2024 $3.26 $3.13   (-3.99%) $3.26 $3.10 120,840 $212.12 M
10/22/2024 $3.08 $3.14   (1.95%) $3.15 $3.05 64,940 $212.80 M
10/21/2024 $3.11 $3.09   (-0.64%) $3.20 $3.06 240,539 $209.41 M
10/18/2024 $3.07 $3.12   (1.63%) $3.17 $3.07 83,941 $211.45 M
10/17/2024 $3.10 $3.07   (-0.97%) $3.10 $3.03 55,700 $208.06 M
10/16/2024 $3.01 $3.10   (2.99%) $3.14 $3.00 174,248 $210.09 M
10/15/2024 $2.93 $2.98   (1.71%) $3.03 $2.93 76,500 $201.96 M
10/14/2024 $3.01 $2.97   (-1.33%) $3.02 $2.92 100,600 $201.28 M
10/11/2024 $3.02 $3.00   (-0.66%) $3.13 $2.98 129,311 $203.31 M
10/10/2024 $2.99 $3.00   (0.33%) $3.05 $2.96 77,233 $203.31 M
10/09/2024 $3.05 $3.02   (-0.98%) $3.12 $3.00 67,100 $204.67 M
10/08/2024 $3.05 $3.07   (0.66%) $3.08 $2.99 83,841 $208.06 M
10/07/2024 $2.97 $3.02   (1.68%) $3.02 $2.97 144,300 $204.67 M
10/04/2024 $3.04 $3.00   (-1.32%) $3.11 $2.98 70,800 $203.31 M
10/03/2024 $2.99 $3.00   (0.33%) $3.04 $2.99 60,032 $203.31 M
10/02/2024 $2.92 $3.01   (3.08%) $3.05 $2.92 49,531 $203.99 M
10/01/2024 $3.01 $2.92   (-2.99%) $3.01 $2.89 154,700 $197.89 M
09/30/2024 $3.01 $3.03   (0.66%) $3.09 $2.95 86,819 $205.35 M
09/27/2024 $3.11 $3.06   (-1.61%) $3.13 $3.05 63,214 $207.38 M
09/26/2024 $3.05 $3.05   (0%) $3.10 $3.03 85,733 $206.70 M
09/25/2024 $3.08 $3.04   (-1.3%) $3.12 $3.01 122,623 $206.02 M
09/24/2024 $3.11 $3.12   (0.32%) $3.18 $3.07 101,133 $211.45 M
09/23/2024 $3.14 $3.10   (-1.27%) $3.15 $3.08 118,400 $210.09 M