• SPX
  • $5,751.07
  • 0.9 %
  • $51.13
  • DJI
  • $42,352.75
  • 0.81 %
  • $341.16
  • N225
  • $38,635.62
  • 0.22 %
  • $83.56
  • FTSE
  • $8,280.63
  • -0.02 %
  • -$1.89
  • IXIC
  • $18,137.85
  • 1.22 %
  • $219.35
Cadiz Inc. (CDZI) Charts

Cadiz Inc. (CDZI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.00

-$0

(0%)

Day's range
$2.98
Day's range
$3.11
  • 5 DAY PERFORMANCE

    +2.74%
  • 1 MONTH PERFORMANCE

    -0.66%
  • 3 MONTH PERFORMANCE

    -4.15%
  • 6 MONTH PERFORMANCE

    +20.00%
  • YEAR-TO-DATE PERFORMANCE

    +7.14%
  • 1 YEAR PERFORMANCE

    -3.23%

Cadiz Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/04/2024 $3.04 $3.00   (-1.32%) $3.11 $2.98 70,755 $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
09/20/2024 $3.30 $3.11   (-5.76%) $3.30 $3.09 470,700 $210.77 M
09/19/2024 $3.29 $3.25   (-1.22%) $3.50 $3.22 563,045 $220.26 M
09/18/2024 $3.12 $3.21   (2.88%) $3.29 $3.12 187,732 $217.54 M
09/17/2024 $3.11 $3.17   (1.93%) $3.19 $3.06 240,029 $214.83 M
09/16/2024 $3.18 $3.09   (-2.83%) $3.22 $3.05 146,400 $209.41 M
09/13/2024 $3.18 $3.13   (-1.57%) $3.21 $3.10 103,904 $212.12 M
09/12/2024 $3.00 $3.13   (4.33%) $3.21 $3.00 172,700 $212.12 M
09/11/2024 $3.03 $2.99   (-1.32%) $3.06 $2.97 118,011 $202.64 M
09/10/2024 $3.12 $3.05   (-2.24%) $3.16 $2.96 106,612 $206.70 M
09/09/2024 $3.10 $3.10   (0%) $3.17 $3.02 124,021 $210.09 M
09/06/2024 $3.19 $3.02   (-5.33%) $3.45 $2.98 295,400 $204.67 M
09/05/2024 $3.07 $3.14   (2.28%) $3.26 $3.03 198,048 $212.80 M
09/04/2024 $3.12 $3.03   (-2.88%) $3.28 $3.02 123,261 $205.35 M
09/03/2024 $3.33 $3.14   (-5.71%) $3.33 $3.12 118,339 $212.80 M
08/30/2024 $3.46 $3.37   (-2.6%) $3.46 $3.23 157,900 $228.39 M
08/29/2024 $3.44 $3.41   (-0.87%) $3.48 $3.35 155,205 $231.10 M
08/28/2024 $3.35 $3.35   (0%) $3.42 $3.32 73,900 $227.03 M
08/27/2024 $3.33 $3.35   (0.6%) $3.40 $3.27 67,300 $227.03 M
08/26/2024 $3.41 $3.35   (-1.76%) $3.46 $3.33 215,127 $227.03 M
08/23/2024 $3.16 $3.38   (6.96%) $3.38 $3.12 129,605 $229.07 M
08/22/2024 $3.28 $3.11   (-5.18%) $3.30 $3.10 104,822 $210.77 M
08/21/2024 $3.24 $3.27   (0.93%) $3.32 $3.11 152,349 $221.61 M
08/20/2024 $3.25 $3.20   (-1.54%) $3.29 $3.18 82,819 $216.87 M
08/19/2024 $3.22 $3.25   (0.93%) $3.31 $3.19 110,136 $220.26 M
08/16/2024 $3.45 $3.23   (-6.38%) $3.51 $3.20 137,213 $218.90 M
08/15/2024 $3.03 $3.47   (14.52%) $3.56 $3.01 335,600 $235.17 M
08/14/2024 $2.92 $2.91   (-0.34%) $3.02 $2.88 81,400 $197.21 M
08/13/2024 $3.02 $2.98   (-1.32%) $3.02 $2.77 163,158 $201.96 M
08/12/2024 $3.09 $3.01   (-2.59%) $3.18 $2.97 148,000 $203.99 M
08/09/2024 $3.17 $3.09   (-2.52%) $3.27 $3.08 117,421 $207.02 M
08/08/2024 $3.09 $3.21   (3.88%) $3.24 $3.07 94,200 $215.06 M
08/07/2024 $3.04 $3.04   (0%) $3.09 $3.00 114,700 $203.67 M
08/06/2024 $3.08 $3.00   (-2.6%) $3.08 $2.97 135,408 $200.99 M
08/05/2024 $3.13 $3.01   (-3.83%) $3.22 $2.95 347,800 $201.66 M
08/02/2024 $3.40 $3.32   (-2.35%) $3.44 $3.29 82,708 $222.43 M
08/01/2024 $3.70 $3.53   (-4.59%) $3.73 $3.50 67,000 $236.50 M
07/31/2024 $3.54 $3.72   (5.08%) $3.73 $3.51 145,944 $249.23 M
07/30/2024 $3.46 $3.48   (0.58%) $3.48 $3.38 59,524 $233.15 M
07/29/2024 $3.38 $3.42   (1.18%) $3.48 $3.38 74,000 $229.13 M
07/26/2024 $3.42 $3.37   (-1.46%) $3.46 $3.33 104,743 $225.78 M
07/25/2024 $3.71 $3.36   (-9.43%) $3.72 $3.33 222,500 $225.11 M
07/24/2024 $3.79 $3.68   (-2.9%) $3.85 $3.62 252,813 $246.55 M
07/23/2024 $3.66 $3.82   (4.37%) $3.84 $3.66 221,713 $255.93 M
07/22/2024 $3.70 $3.68   (-0.54%) $3.72 $3.62 103,532 $246.55 M
07/19/2024 $3.69 $3.67   (-0.54%) $3.71 $3.62 92,449 $245.88 M
07/18/2024 $3.69 $3.62   (-1.9%) $3.83 $3.61 140,810 $242.53 M
07/17/2024 $3.70 $3.70   (0%) $3.84 $3.60 198,287 $247.89 M
07/16/2024 $3.50 $3.78   (8%) $3.80 $3.45 287,814 $253.25 M
07/15/2024 $3.60 $3.50   (-2.78%) $3.62 $3.39 198,454 $234.49 M
07/12/2024 $3.30 $3.57   (8.18%) $3.70 $3.28 431,793 $239.18 M
07/11/2024 $3.16 $3.31   (4.75%) $3.34 $3.11 316,592 $221.76 M
07/10/2024 $3.14 $3.15   (0.32%) $3.15 $3.10 57,468 $211.04 M
07/09/2024 $3.15 $3.12   (-0.95%) $3.15 $3.10 68,634 $209.03 M
07/08/2024 $3.14 $3.16   (0.64%) $3.18 $3.12 113,232 $211.71 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.