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 |