-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
-0.07% -
3 MONTH PERFORMANCE
-4.13% -
6 MONTH PERFORMANCE
+9.57% -
YEAR-TO-DATE PERFORMANCE
-4.07% -
1 YEAR PERFORMANCE
-3.94%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.35 | $15.34 (-0.07%) | $15.39 | $15.34 | 6,388 | $205.35 M |
| 09/27/2024 | $15.30 | $15.32 (0.13%) | $15.35 | $15.27 | 3,700 | $207.38 M |
| 09/26/2024 | $15.33 | $15.31 (-0.13%) | $15.35 | $15.29 | 4,400 | $206.70 M |
| 09/25/2024 | $15.24 | $15.29 (0.33%) | $15.35 | $15.20 | 10,100 | $206.02 M |
| 09/24/2024 | $15.35 | $15.34 (-0.07%) | $15.35 | $15.29 | 8,551 | $211.45 M |
| 09/23/2024 | $15.35 | $15.34 (-0.07%) | $15.35 | $15.32 | 4,000 | $210.09 M |
| 09/20/2024 | $15.11 | $15.34 (1.52%) | $15.35 | $15.09 | 8,701 | $210.77 M |
| 09/19/2024 | $15.25 | $15.35 (0.66%) | $15.35 | $15.25 | 9,200 | $220.26 M |
| 09/18/2024 | $15.17 | $15.17 (0%) | $15.22 | $15.09 | 1,862 | $217.54 M |
| 09/17/2024 | $15.31 | $15.16 (-0.98%) | $15.31 | $15.16 | 1,346 | $214.83 M |
| 09/16/2024 | $15.09 | $15.24 (0.99%) | $15.25 | $15.09 | 3,107 | $209.41 M |
| 09/13/2024 | $15.22 | $15.09 (-0.85%) | $15.25 | $15.06 | 3,921 | $212.12 M |
| 09/12/2024 | $15.11 | $15.09 (-0.13%) | $15.25 | $15.07 | 2,100 | $212.12 M |
| 09/11/2024 | $15.10 | $15.11 (0.07%) | $15.17 | $15.10 | 2,000 | $202.64 M |
| 09/10/2024 | $15.18 | $15.08 (-0.66%) | $15.18 | $15.06 | 2,100 | $206.70 M |
| 09/09/2024 | $15.09 | $15.23 (0.93%) | $15.23 | $15.09 | 800 | $210.09 M |
| 09/06/2024 | $15.25 | $15.23 (-0.13%) | $15.25 | $15.23 | 2,200 | $204.67 M |
| 09/05/2024 | $15.26 | $15.16 (-0.66%) | $15.26 | $15.16 | 800 | $212.80 M |
| 09/04/2024 | $15.17 | $15.21 (0.26%) | $15.21 | $15.17 | 527 | $205.35 M |
| 09/03/2024 | $15.35 | $15.06 (-1.89%) | $15.35 | $15.06 | 4,806 | $212.80 M |
| 08/30/2024 | $15.35 | $15.35 (0%) | $15.35 | $15.34 | 3,647 | $228.39 M |
| 08/29/2024 | $15.35 | $15.35 (0%) | $15.35 | $15.35 | 1,100 | $231.10 M |
| 08/28/2024 | $15.22 | $15.25 (0.2%) | $15.25 | $15.22 | 1,518 | $227.03 M |
| 08/27/2024 | $15.35 | $15.35 (0%) | $15.35 | $15.35 | 1,304 | $227.03 M |
| 08/26/2024 | $15.22 | $15.29 (0.46%) | $15.35 | $15.22 | 1,318 | $227.03 M |
| 08/23/2024 | $15.21 | $15.28 (0.46%) | $15.29 | $15.20 | 4,300 | $229.07 M |
| 08/22/2024 | $15.35 | $15.35 (0%) | $15.35 | $15.35 | 1,600 | $210.77 M |
| 08/21/2024 | $15.25 | $15.35 (0.66%) | $15.35 | $15.24 | 2,838 | $221.61 M |
| 08/20/2024 | $15.20 | $15.25 (0.33%) | $15.25 | $15.17 | 4,211 | $216.87 M |
| 08/19/2024 | $15.11 | $15.20 (0.6%) | $15.25 | $15.11 | 1,300 | $220.26 M |
| 08/16/2024 | $15.25 | $15.10 (-0.98%) | $15.25 | $15.10 | 4,500 | $218.90 M |
| 08/15/2024 | $15.15 | $15.30 (0.99%) | $15.35 | $15.14 | 26,800 | $235.17 M |
| 08/14/2024 | $15.37 | $15.18 (-1.24%) | $15.50 | $15.00 | 13,646 | $197.21 M |
| 08/13/2024 | $15.50 | $15.48 (-0.13%) | $15.50 | $15.48 | 1,700 | $201.96 M |
| 08/12/2024 | $15.44 | $15.50 (0.39%) | $15.50 | $15.00 | 3,000 | $203.99 M |
| 08/09/2024 | $15.39 | $15.38 (-0.06%) | $15.39 | $15.38 | 400 | $207.02 M |
| 08/08/2024 | $15.45 | $15.39 (-0.39%) | $15.45 | $15.00 | 2,200 | $215.06 M |
| 08/07/2024 | $14.55 | $14.85 (2.06%) | $14.85 | $14.55 | 2,300 | $203.67 M |
| 08/06/2024 | $14.75 | $14.53 (-1.49%) | $14.80 | $14.20 | 15,900 | $200.99 M |
| 08/05/2024 | $14.94 | $15.00 (0.4%) | $15.15 | $14.50 | 8,843 | $201.66 M |
| 08/02/2024 | $16.00 | $15.30 (-4.37%) | $16.00 | $15.14 | 11,553 | $222.43 M |
| 08/01/2024 | $15.93 | $15.95 (0.13%) | $15.98 | $15.75 | 2,304 | $236.50 M |
| 07/31/2024 | $15.58 | $15.76 (1.16%) | $15.87 | $15.58 | 1,327 | $249.23 M |
| 07/30/2024 | $15.52 | $15.52 (0%) | $15.52 | $15.52 | 0 | $233.15 M |
| 07/29/2024 | $15.90 | $15.52 (-2.39%) | $16.15 | $15.52 | 3,124 | $229.13 M |
| 07/26/2024 | $16.00 | $15.85 (-0.94%) | $16.15 | $15.54 | 7,700 | $225.78 M |
| 07/25/2024 | $16.00 | $16.05 (0.31%) | $16.13 | $15.73 | 4,442 | $225.11 M |
| 07/24/2024 | $16.08 | $15.51 (-3.54%) | $16.08 | $15.51 | 2,049 | $246.55 M |
| 07/23/2024 | $16.10 | $15.86 (-1.49%) | $16.20 | $15.86 | 7,112 | $255.93 M |
| 07/22/2024 | $16.10 | $16.25 (0.93%) | $16.30 | $16.09 | 4,926 | $246.55 M |
| 07/19/2024 | $16.00 | $16.05 (0.31%) | $16.08 | $16.00 | 3,500 | $245.88 M |
| 07/18/2024 | $15.95 | $15.77 (-1.13%) | $16.00 | $15.77 | 2,534 | $242.53 M |
| 07/17/2024 | $15.95 | $15.75 (-1.25%) | $15.95 | $15.60 | 3,016 | $247.89 M |
| 07/16/2024 | $15.60 | $15.75 (0.96%) | $15.89 | $15.60 | 4,421 | $253.25 M |
| 07/15/2024 | $15.99 | $15.90 (-0.56%) | $16.00 | $15.51 | 4,416 | $234.49 M |
| 07/12/2024 | $15.55 | $16.00 (2.89%) | $16.05 | $15.38 | 18,807 | $239.18 M |
| 07/11/2024 | $15.26 | $15.32 (0.39%) | $15.68 | $15.26 | 5,749 | $221.76 M |
| 07/10/2024 | $15.32 | $15.25 (-0.46%) | $15.32 | $15.19 | 9,115 | $211.04 M |
| 07/09/2024 | $15.13 | $15.31 (1.19%) | $15.75 | $15.13 | 6,918 | $209.03 M |
| 07/08/2024 | $15.40 | $15.14 (-1.69%) | $15.47 | $15.09 | 5,638 | $211.71 M |
| 07/05/2024 | $16.00 | $15.32 (-4.25%) | $16.00 | $15.09 | 12,200 | $209.70 M |
| 07/03/2024 | $15.98 | $16.00 (0.13%) | $16.00 | $15.81 | 8,300 | $206.35 M |
| 07/02/2024 | $16.00 | $15.98 (-0.13%) | $16.00 | $15.70 | 3,000 | $205.68 M |
| 07/01/2024 | $16.00 | $16.00 (0%) | $16.00 | $15.85 | 10,700 | $205.01 M |