Cadiz Inc. (CDZIP) Charts

$17.14

$0.01 (0.03%)
Last update: 04:00 PM EST
Day's range
$17.12
Day's range
$17.24

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

+1.24%

3 MONTH PERFORMANCE

-2.00%

6 MONTH PERFORMANCE

-1.27%

YEAR-TO-DATE PERFORMANCE

-3.71%

1 YEAR PERFORMANCE

+13.21%

Cadiz Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/07/2025 $17.20 $17.12 (-0.47%) $17.24 $17.12 2.01 K $234.71 M
07/03/2025 $17.30 $17.14 (-0.92%) $17.58 $16.94 8.21 K $244.75 M
07/02/2025 $17.88 $17.82 (-0.34%) $17.89 $17.74 4.25 K $236.26 M
07/01/2025 $17.65 $17.82 (0.96%) $17.95 $17.57 28.10 K $230.85 M
06/30/2025 $17.60 $17.50 (-0.57%) $17.70 $17.48 5.30 K $230.85 M
06/27/2025 $17.54 $17.50 (-0.23%) $17.60 $17.25 5.54 K $240.89 M
06/26/2025 $17.28 $17.62 (1.97%) $17.62 $17.26 6.84 K $242.43 M
06/25/2025 $17.02 $17.25 (1.35%) $17.27 $16.97 14.20 K $239.34 M
06/24/2025 $16.97 $17.02 (0.29%) $17.15 $16.97 3.80 K $250.93 M
06/23/2025 $16.81 $16.89 (0.48%) $16.98 $16.80 5.94 K $240.12 M
06/20/2025 $16.55 $16.75 (1.21%) $16.97 $16.50 8.72 K $235.48 M
06/18/2025 $16.60 $16.54 (-0.36%) $16.60 $16.41 6.63 K $231.62 M
06/17/2025 $16.85 $16.98 (0.77%) $16.98 $16.75 3.01 K $231.62 M
06/16/2025 $16.68 $16.72 (0.24%) $16.80 $16.54 5.10 K $219.27 M
06/13/2025 $16.56 $16.99 (2.6%) $16.99 $16.49 1.00 K $215.41 M
06/12/2025 $16.50 $16.52 (0.12%) $17.13 $16.50 3.10 K $218.50 M
06/11/2025 $16.59 $16.50 (-0.54%) $16.60 $16.31 9.60 K $223.13 M
06/10/2025 $16.60 $16.55 (-0.3%) $16.97 $16.55 7.63 K $230.85 M
06/09/2025 $16.90 $16.52 (-2.25%) $16.90 $16.35 54.20 K $240.12 M
06/06/2025 $16.83 $16.93 (0.59%) $16.93 $16.83 1.12 K $243.98 M
06/05/2025 $16.83 $16.45 (-2.26%) $17.23 $16.40 39.80 K $237.80 M
06/04/2025 $17.12 $16.91 (-1.23%) $17.22 $16.78 12.44 K $237.80 M
06/03/2025 $17.05 $17.12 (0.41%) $17.30 $17.02 2.52 K $247.84 M
06/02/2025 $17.26 $17.05 (-1.22%) $17.31 $17.05 3.40 K $243.21 M
05/30/2025 $16.84 $17.05 (1.25%) $17.17 $16.78 6.45 K $227.76 M
05/29/2025 $17.39 $17.35 (-0.23%) $17.39 $17.35 600 $228.54 M
05/28/2025 $17.00 $17.43 (2.53%) $17.44 $16.75 4.50 K $215.41 M
05/27/2025 $17.09 $17.22 (0.76%) $17.44 $17.00 1.33 K $220.04 M
05/23/2025 $17.26 $17.13 (-0.75%) $17.26 $17.13 427 $210.01 M
05/22/2025 $17.44 $17.10 (-1.95%) $17.44 $17.10 803 $211.55 M
05/21/2025 $17.19 $17.10 (-0.52%) $17.19 $17.00 2.32 K $204.60 M
05/20/2025 $17.00 $17.16 (0.94%) $17.43 $16.27 47.50 K $221.59 M
05/19/2025 $17.50 $17.25 (-1.43%) $17.55 $17.01 6.90 K $219.27 M
05/16/2025 $17.55 $17.03 (-2.96%) $17.60 $17.01 11.32 K $224.68 M
05/15/2025 $17.50 $17.57 (0.4%) $17.84 $17.50 2.11 K $227.76 M
05/14/2025 $17.71 $17.93 (1.24%) $18.00 $17.71 2.80 K $231.62 M
05/13/2025 $17.75 $18.01 (1.46%) $18.06 $17.71 1.81 K $244.75 M
05/12/2025 $18.35 $17.86 (-2.67%) $18.35 $17.76 4.64 K $246.29 M
05/09/2025 $18.22 $18.26 (0.22%) $18.40 $18.22 1.10 K $207.35 M
05/08/2025 $18.35 $18.39 (0.22%) $18.40 $17.90 1.70 K $205.98 M
05/07/2025 $16.76 $18.16 (8.35%) $18.19 $16.76 3.30 K $203.93 M
05/06/2025 $17.68 $18.17 (2.77%) $18.18 $17.51 3.20 K $204.62 M
05/05/2025 $17.23 $17.85 (3.6%) $18.24 $17.23 5.10 K $197.77 M
05/02/2025 $17.00 $17.28 (1.65%) $17.34 $17.00 2.12 K $199.14 M
05/01/2025 $17.14 $17.14 (0%) $17.14 $17.14 509 $195.04 M
04/30/2025 $17.20 $17.42 (1.28%) $17.45 $17.20 2.90 K $194.35 M
04/29/2025 $16.90 $17.22 (1.89%) $17.30 $16.66 7.90 K $194.35 M
04/28/2025 $17.35 $16.95 (-2.31%) $17.35 $16.87 5.20 K $193.67 M
04/25/2025 $17.25 $17.28 (0.17%) $17.85 $17.25 1.20 K $195.72 M
04/24/2025 $16.59 $17.24 (3.92%) $17.48 $16.59 5.84 K $196.40 M
04/23/2025 $16.75 $16.65 (-0.6%) $16.80 $16.40 13.93 K $184.77 M
04/22/2025 $17.42 $16.85 (-3.27%) $17.42 $16.40 12.30 K $184.09 M
04/21/2025 $17.25 $16.85 (-2.32%) $17.25 $16.70 5.70 K $175.19 M
04/17/2025 $17.20 $17.25 (0.29%) $17.35 $17.09 1.45 K $186.14 M
04/16/2025 $17.57 $17.29 (-1.59%) $17.57 $17.06 5.00 K $170.40 M
04/15/2025 $17.75 $17.38 (-2.08%) $17.75 $17.11 3.00 K $179.30 M
04/14/2025 $17.65 $17.83 (1.02%) $17.83 $16.90 10.52 K $177.93 M
04/11/2025 $16.76 $17.05 (1.73%) $17.37 $16.76 6.12 K $164.24 M
04/10/2025 $17.38 $16.89 (-2.82%) $17.38 $16.68 8.45 K $166.29 M
04/09/2025 $17.37 $17.40 (0.17%) $17.47 $16.75 10.22 K $175.87 M
04/08/2025 $17.51 $17.49 (-0.11%) $18.29 $17.26 18.81 K $162.19 M