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 |