-
5 DAY PERFORMANCE
-2.24% -
1 MONTH PERFORMANCE
-10.56% -
3 MONTH PERFORMANCE
-1.29% -
6 MONTH PERFORMANCE
+5.17% -
YEAR-TO-DATE PERFORMANCE
+8.93% -
1 YEAR PERFORMANCE
-7.85%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/05/2024 | $3.06 | $3.13 (2.29%) | $3.14 | $3.00 | 54,732 | $209.70 M |
| 07/03/2024 | $3.09 | $3.08 (-0.32%) | $3.17 | $3.05 | 77,475 | $206.35 M |
| 07/02/2024 | $3.05 | $3.07 (0.66%) | $3.11 | $3.02 | 57,918 | $205.68 M |
| 07/01/2024 | $3.10 | $3.06 (-1.29%) | $3.10 | $3.04 | 65,742 | $205.01 M |