5 DAY PERFORMANCE
-13.16%
1 MONTH PERFORMANCE
+4.74%
3 MONTH PERFORMANCE
+4.17%
6 MONTH PERFORMANCE
+90.07%
YEAR-TO-DATE PERFORMANCE
+2.32%
1 YEAR PERFORMANCE
+19.83%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $6.10 | $5.74 (-5.94%) | $6.14 | $5.68 | 960.19 K | |
| 01/28/2026 | $6.52 | $6.09 (-6.6%) | $6.64 | $5.88 | 1.20 M | $500.15 M |
| 01/27/2026 | $6.42 | $6.45 (0.47%) | $6.60 | $6.32 | 765.91 K | $529.72 M |
| 01/26/2026 | $6.59 | $6.41 (-2.73%) | $6.70 | $6.37 | 665.72 K | $526.43 M |
| 01/23/2026 | $6.55 | $6.61 (0.92%) | $6.91 | $6.40 | 612.20 K | $542.86 M |
| 01/22/2026 | $6.72 | $6.61 (-1.64%) | $6.88 | $6.59 | 707.20 K | $542.86 M |
| 01/21/2026 | $6.39 | $6.68 (4.54%) | $6.81 | $6.21 | 833.59 K | $548.61 M |
| 01/20/2026 | $6.75 | $6.38 (-5.48%) | $6.88 | $6.23 | 1.13 M | $523.97 M |
| 01/16/2026 | $6.60 | $6.92 (4.85%) | $6.96 | $6.59 | 905.11 K | $568.32 M |
| 01/15/2026 | $6.80 | $6.66 (-2.06%) | $6.89 | $6.62 | 774.32 K | $546.97 M |
| 01/14/2026 | $6.61 | $6.80 (2.87%) | $6.85 | $6.29 | 1.26 M | $558.46 M |
| 01/13/2026 | $6.11 | $6.60 (8.02%) | $6.74 | $5.96 | 1.88 M | $542.04 M |
| 01/12/2026 | $5.77 | $6.08 (5.37%) | $6.14 | $5.63 | 796.14 K | $499.33 M |
| 01/09/2026 | $5.73 | $5.77 (0.7%) | $5.89 | $5.52 | 1.19 M | $473.87 M |
| 01/08/2026 | $5.76 | $5.68 (-1.39%) | $6.05 | $5.65 | 864.93 K | $466.48 M |
| 01/07/2026 | $5.96 | $5.79 (-2.85%) | $6.03 | $5.60 | 922.20 K | $475.52 M |
| 01/06/2026 | $5.77 | $6.00 (3.99%) | $6.12 | $5.66 | 1.56 M | $492.76 M |
| 01/05/2026 | $5.85 | $5.79 (-1.03%) | $6.00 | $5.74 | 483.75 K | $475.52 M |
| 01/02/2026 | $5.70 | $5.80 (1.75%) | $5.82 | $5.66 | 447.60 K | $476.34 M |
| 12/31/2025 | $5.64 | $5.61 (-0.53%) | $5.79 | $5.53 | 576.70 K | $460.73 M |
| 12/30/2025 | $5.59 | $5.64 (0.89%) | $5.95 | $5.36 | 1.50 M | $463.20 M |
| 12/29/2025 | $5.65 | $5.48 (-3.01%) | $5.75 | $5.47 | 308.94 K | $450.06 M |
| 12/26/2025 | $5.72 | $5.70 (-0.35%) | $5.74 | $5.53 | 363.00 K | $468.12 M |
| 12/24/2025 | $5.72 | $5.71 (-0.17%) | $5.85 | $5.65 | 334.90 K | $468.95 M |
| 12/23/2025 | $5.60 | $5.74 (2.5%) | $5.80 | $5.60 | 410.00 K | $471.41 M |
| 12/22/2025 | $5.43 | $5.65 (4.05%) | $5.77 | $5.41 | 589.80 K | $464.02 M |
| 12/19/2025 | $5.22 | $5.35 (2.49%) | $5.42 | $5.18 | 842.62 K | $439.38 M |
| 12/18/2025 | $5.38 | $5.22 (-2.97%) | $5.44 | $5.15 | 579.00 K | $428.70 M |
| 12/17/2025 | $5.44 | $5.28 (-2.94%) | $5.62 | $5.25 | 514.34 K | $433.63 M |
| 12/16/2025 | $5.26 | $5.43 (3.23%) | $5.47 | $5.26 | 572.44 K | $445.95 M |
| 12/15/2025 | $5.72 | $5.35 (-6.47%) | $5.79 | $5.33 | 684.60 K | $439.38 M |
| 12/12/2025 | $5.85 | $5.67 (-3.08%) | $5.90 | $5.66 | 388.01 K | $465.66 M |
| 12/11/2025 | $5.78 | $5.86 (1.38%) | $5.92 | $5.70 | 420.42 K | $481.26 M |
| 12/10/2025 | $5.73 | $5.78 (0.87%) | $5.82 | $5.62 | 560.00 K | $474.69 M |
| 12/09/2025 | $5.76 | $5.76 (0%) | $5.88 | $5.70 | 476.40 K | $473.05 M |
| 12/08/2025 | $5.75 | $5.82 (1.22%) | $5.86 | $5.67 | 778.90 K | $477.98 M |
| 12/05/2025 | $5.87 | $5.70 (-2.9%) | $5.88 | $5.69 | 473.60 K | $468.12 M |
| 12/04/2025 | $5.62 | $5.87 (4.45%) | $6.00 | $5.62 | 871.60 K | $482.09 M |
| 12/03/2025 | $5.33 | $5.66 (6.19%) | $5.69 | $5.30 | 839.58 K | $464.84 M |
| 12/02/2025 | $5.26 | $5.29 (0.57%) | $5.37 | $5.25 | 633.50 K | $434.45 M |
| 12/01/2025 | $5.62 | $5.23 (-6.94%) | $5.62 | $5.21 | 920.11 K | $429.52 M |
| 11/28/2025 | $5.50 | $5.57 (1.27%) | $5.66 | $5.44 | 762.60 K | $457.45 M |
| 11/26/2025 | $5.50 | $5.44 (-1.09%) | $5.56 | $5.42 | 799.00 K | $446.77 M |
| 11/25/2025 | $5.56 | $5.49 (-1.26%) | $5.65 | $5.41 | 1.45 M | $450.88 M |
| 11/24/2025 | $5.75 | $5.57 (-3.13%) | $5.80 | $5.49 | 1.35 M | $457.45 M |
| 11/21/2025 | $5.58 | $5.75 (3.05%) | $5.82 | $5.51 | 1.15 M | $472.23 M |
| 11/20/2025 | $6.30 | $5.46 (-13.33%) | $6.40 | $5.44 | 1.90 M | $448.41 M |
| 11/19/2025 | $6.20 | $6.05 (-2.42%) | $6.34 | $6.02 | 1.60 M | $496.87 M |
| 11/18/2025 | $5.76 | $6.29 (9.2%) | $6.49 | $5.58 | 2.66 M | $516.58 M |
| 11/17/2025 | $5.84 | $5.67 (-2.91%) | $6.01 | $5.47 | 4.33 M | $465.66 M |
| 11/14/2025 | $4.81 | $5.20 (8.11%) | $5.22 | $4.75 | 884.00 K | $427.06 M |
| 11/13/2025 | $4.53 | $4.81 (6.18%) | $4.87 | $4.49 | 1.29 M | $395.03 M |
| 11/12/2025 | $4.63 | $4.60 (-0.65%) | $4.89 | $4.50 | 484.93 K | $377.78 M |
| 11/11/2025 | $4.77 | $4.61 (-3.35%) | $4.86 | $4.59 | 557.20 K | $378.61 M |
| 11/10/2025 | $4.97 | $4.85 (-2.41%) | $5.05 | $4.75 | 1.10 M | $398.32 M |
| 11/07/2025 | $4.82 | $4.90 (1.66%) | $4.97 | $4.56 | 693.00 K | $401.50 M |
| 11/06/2025 | $5.08 | $4.90 (-3.54%) | $5.08 | $4.69 | 740.83 K | $401.50 M |
| 11/05/2025 | $5.13 | $5.09 (-0.78%) | $5.28 | $5.02 | 474.60 K | $417.07 M |
| 11/04/2025 | $5.14 | $5.10 (-0.78%) | $5.22 | $5.02 | 515.81 K | $417.89 M |
| 11/03/2025 | $5.30 | $5.26 (-0.75%) | $5.32 | $5.08 | 691.55 K | $431.00 M |
| 10/31/2025 | $5.29 | $5.30 (0.19%) | $5.34 | $5.16 | 382.20 K | $434.28 M |
| 10/30/2025 | $5.47 | $5.28 (-3.47%) | $5.58 | $5.25 | 926.00 K | $432.64 M |
| 10/29/2025 | $5.76 | $5.51 (-4.34%) | $5.77 | $5.48 | 810.79 K | $451.48 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.
