Cadiz Inc. (CDZI) Charts

$2.98

$0.03 (1.02%)
Last update: 03:07 PM EST
Day's range
$2.92
Day's range
$2.99

5 DAY PERFORMANCE

+0.34%

1 MONTH PERFORMANCE

-2.62%

3 MONTH PERFORMANCE

+10.41%

6 MONTH PERFORMANCE

-38.25%

YEAR-TO-DATE PERFORMANCE

-42.88%

1 YEAR PERFORMANCE

-19.29%

Cadiz Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/22/2025 $2.96 $2.99 (1.02%) $2.99 $2.91 266.03 K $227.38 M
07/21/2025 $3.03 $2.95 (-2.64%) $3.10 $2.90 284.81 K $227.76 M
07/18/2025 $3.00 $3.01 (0.33%) $3.08 $2.95 327.00 K $232.40 M
07/17/2025 $2.94 $2.96 (0.68%) $2.99 $2.92 421.64 K $228.54 M
07/16/2025 $2.94 $2.94 (0%) $2.98 $2.89 317.65 K $226.99 M
07/15/2025 $2.98 $2.90 (-2.68%) $3.01 $2.90 379.54 K $223.90 M
07/14/2025 $2.99 $2.96 (-1%) $3.02 $2.92 278.80 K $228.54 M
07/11/2025 $3.05 $3.00 (-1.64%) $3.08 $2.96 316.15 K $231.62 M
07/10/2025 $3.01 $3.07 (1.99%) $3.09 $3.00 337.57 K $237.03 M
07/09/2025 $2.96 $3.02 (2.03%) $3.04 $2.93 315.48 K $233.17 M
07/08/2025 $3.04 $2.96 (-2.63%) $3.04 $2.94 329.34 K $228.54 M
07/07/2025 $3.13 $3.04 (-2.88%) $3.16 $2.99 476.01 K $234.71 M
07/03/2025 $3.08 $3.17 (2.92%) $3.20 $3.08 174.50 K $244.75 M
07/02/2025 $3.01 $3.06 (1.66%) $3.09 $2.93 726.60 K $236.26 M
07/01/2025 $2.97 $2.99 (0.67%) $3.09 $2.95 693.23 K $230.85 M
06/30/2025 $3.13 $2.99 (-4.47%) $3.17 $2.97 663.60 K $230.85 M
06/27/2025 $3.14 $3.12 (-0.64%) $3.21 $3.07 2.24 M $240.89 M
06/26/2025 $3.09 $3.14 (1.62%) $3.19 $3.07 307.40 K $242.43 M
06/25/2025 $3.26 $3.10 (-4.91%) $3.28 $3.07 576.60 K $239.34 M
06/24/2025 $3.15 $3.25 (3.17%) $3.27 $3.13 425.46 K $250.93 M
06/23/2025 $3.04 $3.11 (2.3%) $3.19 $3.02 531.60 K $240.12 M
06/20/2025 $3.07 $3.05 (-0.65%) $3.11 $2.99 743.70 K $235.48 M
06/18/2025 $2.98 $3.00 (0.67%) $3.16 $2.93 411.30 K $231.62 M
06/17/2025 $2.80 $3.00 (7.14%) $3.02 $2.80 586.64 K $231.62 M
06/16/2025 $2.80 $2.84 (1.43%) $2.87 $2.79 435.86 K $219.27 M
06/13/2025 $2.80 $2.79 (-0.36%) $2.86 $2.75 453.41 K $215.41 M
06/12/2025 $2.88 $2.83 (-1.74%) $2.92 $2.82 249.90 K $218.50 M
06/11/2025 $3.00 $2.89 (-3.67%) $3.09 $2.88 520.54 K $223.13 M
06/10/2025 $3.10 $2.99 (-3.55%) $3.10 $2.98 520.38 K $230.85 M
06/09/2025 $3.18 $3.11 (-2.2%) $3.22 $3.00 621.72 K $240.12 M
06/06/2025 $3.10 $3.16 (1.94%) $3.29 $3.10 409.04 K $243.98 M
06/05/2025 $3.07 $3.08 (0.33%) $3.20 $3.05 297.80 K $237.80 M
06/04/2025 $3.19 $3.08 (-3.45%) $3.26 $3.05 565.90 K $237.80 M
06/03/2025 $3.16 $3.21 (1.58%) $3.24 $3.06 572.83 K $247.84 M
06/02/2025 $3.00 $3.15 (5%) $3.28 $2.87 1.06 M $243.21 M
05/30/2025 $2.94 $2.95 (0.34%) $3.03 $2.85 941.32 K $227.76 M
05/29/2025 $2.82 $2.96 (4.96%) $2.99 $2.82 515.22 K $228.54 M
05/28/2025 $2.83 $2.79 (-1.41%) $2.87 $2.76 263.05 K $215.41 M
05/27/2025 $2.77 $2.85 (2.89%) $2.86 $2.77 305.35 K $220.04 M
05/23/2025 $2.68 $2.72 (1.49%) $2.76 $2.66 214.90 K $210.01 M
05/22/2025 $2.62 $2.74 (4.58%) $2.78 $2.59 210.19 K $211.55 M
05/21/2025 $2.83 $2.65 (-6.36%) $2.83 $2.58 543.80 K $204.60 M
05/20/2025 $2.84 $2.87 (1.06%) $2.91 $2.75 420.79 K $221.59 M
05/19/2025 $2.85 $2.84 (-0.35%) $2.94 $2.77 419.60 K $219.27 M
05/16/2025 $2.97 $2.91 (-2.02%) $3.06 $2.87 418.23 K $224.68 M
05/15/2025 $2.93 $2.95 (0.68%) $3.01 $2.84 316.80 K $227.76 M
05/14/2025 $3.20 $3.00 (-6.25%) $3.24 $3.00 330.70 K $231.62 M
05/13/2025 $3.24 $3.17 (-2.16%) $3.38 $3.17 446.20 K $244.75 M
05/12/2025 $3.10 $3.19 (2.9%) $3.19 $3.08 383.34 K $246.29 M
05/09/2025 $3.02 $3.03 (0.33%) $3.08 $2.98 318.34 K $207.35 M
05/08/2025 $3.04 $3.01 (-0.99%) $3.12 $2.98 355.90 K $205.98 M
05/07/2025 $3.00 $2.98 (-0.67%) $3.13 $2.95 438.67 K $203.93 M
05/06/2025 $2.85 $2.99 (4.91%) $3.10 $2.84 426.75 K $204.62 M
05/05/2025 $2.88 $2.89 (0.35%) $2.94 $2.85 390.05 K $197.77 M
05/02/2025 $2.87 $2.91 (1.39%) $2.98 $2.82 581.91 K $199.14 M
05/01/2025 $2.85 $2.85 (0%) $2.91 $2.80 327.40 K $195.04 M
04/30/2025 $2.83 $2.84 (0.35%) $2.88 $2.73 282.80 K $194.35 M
04/29/2025 $2.81 $2.84 (1.07%) $2.89 $2.75 272.61 K $194.35 M
04/28/2025 $2.85 $2.83 (-0.7%) $2.92 $2.76 239.53 K $193.67 M
04/25/2025 $2.85 $2.86 (0.35%) $2.87 $2.76 425.60 K $195.72 M
04/24/2025 $2.75 $2.87 (4.36%) $2.97 $2.70 530.51 K $196.40 M
04/23/2025 $2.79 $2.70 (-3.23%) $2.81 $2.69 376.12 K $184.77 M
04/22/2025 $2.66 $2.69 (1.13%) $2.70 $2.56 267.60 K $184.09 M