5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
+23.98%
3 MONTH PERFORMANCE
+65.71%
6 MONTH PERFORMANCE
+40.87%
YEAR-TO-DATE PERFORMANCE
-0.58%
1 YEAR PERFORMANCE
+100.39%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $4.99 | $5.17 (3.61%) | $5.25 | $4.86 | 534,771 | $351.66 M |
| 01/16/2025 | $5.28 | $4.93 (-6.63%) | $5.35 | $4.81 | 737,336 | $335.34 M |
| 01/15/2025 | $5.01 | $5.28 (5.39%) | $5.48 | $5.00 | 1.03 M | $359.15 M |
| 01/14/2025 | $5.36 | $4.96 (-7.46%) | $5.60 | $4.88 | 1.06 M | $337.38 M |
| 01/13/2025 | $5.21 | $5.23 (0.38%) | $5.68 | $5.01 | 1.64 M | $355.74 M |
| 01/10/2025 | $5.00 | $5.12 (2.4%) | $5.59 | $4.96 | 2.12 M | $348.26 M |
| 01/08/2025 | $4.76 | $4.67 (-1.89%) | $4.76 | $4.47 | 553,300 | $317.65 M |
| 01/07/2025 | $4.98 | $4.77 (-4.22%) | $5.06 | $4.76 | 407,600 | $324.46 M |
| 01/06/2025 | $5.15 | $4.98 (-3.3%) | $5.20 | $4.96 | 394,100 | $338.74 M |
| 01/03/2025 | $5.13 | $5.12 (-0.19%) | $5.18 | $4.96 | 253,024 | $348.26 M |
| 01/02/2025 | $5.23 | $5.07 (-3.06%) | $5.46 | $5.01 | 431,310 | $344.86 M |
| 12/31/2024 | $5.10 | $5.20 (1.96%) | $5.24 | $4.90 | 598,840 | $353.70 M |
| 12/30/2024 | $5.01 | $5.05 (0.8%) | $5.24 | $4.81 | 1.07 M | $343.50 M |
| 12/27/2024 | $4.50 | $4.95 (10%) | $5.05 | $4.41 | 1.88 M | $336.70 M |
| 12/26/2024 | $4.22 | $4.53 (7.35%) | $4.54 | $4.18 | 576,700 | $308.13 M |
| 12/24/2024 | $4.25 | $4.24 (-0.24%) | $4.35 | $4.19 | 287,000 | $288.40 M |
| 12/23/2024 | $4.18 | $4.27 (2.15%) | $4.28 | $4.11 | 317,800 | $290.45 M |
| 12/20/2024 | $4.07 | $4.17 (2.46%) | $4.25 | $4.04 | 845,812 | $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 |