5 DAY PERFORMANCE
+7.75%
1 MONTH PERFORMANCE
+16.33%
3 MONTH PERFORMANCE
+60.56%
6 MONTH PERFORMANCE
+80.38%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
+35.39%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $5.38 | $5.73 (6.51%) | $5.88 | $5.21 | 2.62 M | $469.51 M |
| 10/27/2025 | $5.26 | $5.47 (3.99%) | $5.49 | $5.11 | 655.96 K | $448.21 M |
| 10/24/2025 | $5.16 | $5.24 (1.55%) | $5.28 | $5.05 | 398.69 K | $429.36 M |
| 10/23/2025 | $4.86 | $5.07 (4.32%) | $5.19 | $4.80 | 1.01 M | $415.43 M |
| 10/22/2025 | $4.80 | $4.86 (1.25%) | $4.95 | $4.64 | 815.70 K | $398.22 M |
| 10/21/2025 | $5.15 | $4.82 (-6.41%) | $5.15 | $4.79 | 1.07 M | $394.95 M |
| 10/20/2025 | $5.15 | $5.15 (0%) | $5.34 | $5.06 | 804.00 K | $421.99 M |
| 10/17/2025 | $5.45 | $5.07 (-6.97%) | $5.49 | $5.06 | 976.40 K | $415.43 M |
| 10/16/2025 | $5.90 | $5.52 (-6.44%) | $5.92 | $5.45 | 1.16 M | $452.30 M |
| 10/15/2025 | $5.74 | $5.85 (1.92%) | $6.10 | $5.56 | 2.15 M | $479.34 M |
| 10/14/2025 | $5.24 | $5.55 (5.92%) | $5.73 | $5.17 | 994.43 K | $454.76 M |
| 10/13/2025 | $5.36 | $5.34 (-0.37%) | $5.36 | $5.20 | 792.52 K | $437.55 M |
| 10/10/2025 | $5.45 | $5.26 (-3.49%) | $5.74 | $5.24 | 1.16 M | $431.00 M |
| 10/09/2025 | $5.64 | $5.42 (-3.9%) | $5.64 | $5.34 | 1.40 M | $444.11 M |
| 10/08/2025 | $5.30 | $5.64 (6.42%) | $5.75 | $5.23 | 2.61 M | $462.14 M |
| 10/07/2025 | $4.86 | $5.22 (7.41%) | $5.29 | $4.79 | 1.25 M | $427.72 M |
| 10/06/2025 | $4.85 | $4.84 (-0.21%) | $5.00 | $4.78 | 772.94 K | $396.58 M |
| 10/03/2025 | $4.80 | $4.82 (0.42%) | $5.15 | $4.75 | 1.85 M | $394.95 M |
| 10/02/2025 | $4.41 | $4.75 (7.71%) | $4.89 | $4.35 | 1.85 M | $389.21 M |
| 10/01/2025 | $4.70 | $4.39 (-6.6%) | $4.70 | $4.18 | 875.53 K | $359.71 M |
| 09/30/2025 | $4.77 | $4.72 (-1.05%) | $4.78 | $4.56 | 653.43 K | $386.75 M |
| 09/29/2025 | $4.55 | $4.75 (4.4%) | $4.86 | $4.42 | 823.44 K | $389.21 M |
| 09/26/2025 | $4.46 | $4.52 (1.35%) | $4.69 | $4.33 | 649.44 K | $370.36 M |
| 09/25/2025 | $4.62 | $4.42 (-4.33%) | $4.62 | $4.40 | 2.60 M | $362.17 M |
| 09/24/2025 | $4.60 | $4.61 (0.22%) | $4.67 | $4.43 | 908.93 K | $377.74 M |
| 09/23/2025 | $4.32 | $4.59 (6.25%) | $4.69 | $4.27 | 979.85 K | $376.10 M |
| 09/22/2025 | $4.32 | $4.32 (0%) | $4.41 | $4.22 | 334.61 K | $353.98 M |
| 09/19/2025 | $4.22 | $4.33 (2.61%) | $4.35 | $4.12 | 719.03 K | $354.80 M |
| 09/18/2025 | $4.06 | $4.22 (3.94%) | $4.29 | $4.01 | 708.27 K | $345.78 M |
| 09/17/2025 | $4.05 | $4.02 (-0.74%) | $4.11 | $3.92 | 657.43 K | $329.39 M |
| 09/16/2025 | $3.85 | $4.01 (4.16%) | $4.10 | $3.77 | 508.74 K | $328.58 M |
| 09/15/2025 | $3.93 | $3.85 (-2.04%) | $3.97 | $3.80 | 379.75 K | $315.47 M |
| 09/12/2025 | $3.80 | $3.92 (3.16%) | $3.96 | $3.72 | 480.01 K | $321.20 M |
| 09/11/2025 | $3.60 | $3.80 (5.56%) | $3.81 | $3.59 | 729.10 K | $311.37 M |
| 09/10/2025 | $3.48 | $3.60 (3.45%) | $3.61 | $3.45 | 464.85 K | $294.98 M |
| 09/09/2025 | $3.69 | $3.48 (-5.69%) | $3.70 | $3.46 | 541.04 K | $285.15 M |
| 09/08/2025 | $3.58 | $3.69 (3.07%) | $3.82 | $3.52 | 1.12 M | $302.35 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.
