-
5 DAY PERFORMANCE
+0.31% -
1 MONTH PERFORMANCE
+8.07% -
3 MONTH PERFORMANCE
+5.54% -
6 MONTH PERFORMANCE
+23.19% -
YEAR-TO-DATE PERFORMANCE
+1.31% -
1 YEAR PERFORMANCE
+1.89%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $16.16 | $16.20 (0.25%) | $16.20 | $16.16 | 4,019 | $218.34 M |
| 11/20/2024 | $16.19 | $16.16 (-0.19%) | $16.19 | $16.10 | 4,860 | $214.26 M |
| 11/19/2024 | $16.19 | $16.15 (-0.25%) | $16.19 | $16.11 | 2,160 | $220.38 M |
| 11/18/2024 | $16.20 | $16.18 (-0.12%) | $16.20 | $15.92 | 5,105 | $225.83 M |
| 11/15/2024 | $16.20 | $16.15 (-0.31%) | $16.20 | $16.03 | 3,100 | $225.83 M |
| 11/14/2024 | $16.08 | $16.08 (0%) | $16.08 | $16.08 | 1,226 | $220.38 M |
| 11/13/2024 | $16.14 | $16.20 (0.37%) | $16.35 | $15.97 | 42,400 | $219.70 M |
| 11/12/2024 | $16.10 | $16.15 (0.31%) | $16.15 | $16.09 | 3,143 | $230.59 M |
| 11/11/2024 | $16.14 | $16.13 (-0.06%) | $16.14 | $15.64 | 3,704 | $241.47 M |
| 11/08/2024 | $16.17 | $16.12 (-0.31%) | $16.20 | $15.46 | 8,100 | $233.81 M |
| 11/07/2024 | $16.19 | $16.18 (-0.06%) | $16.20 | $16.03 | 6,877 | $241.26 M |
| 11/06/2024 | $16.19 | $16.20 (0.06%) | $16.20 | $15.96 | 3,500 | $254.14 M |
| 11/05/2024 | $16.17 | $16.17 (0%) | $16.20 | $16.00 | 3,214 | $242.62 M |
| 11/04/2024 | $15.60 | $16.18 (3.72%) | $16.30 | $15.60 | 7,783 | $234.49 M |
| 11/01/2024 | $15.47 | $15.50 (0.19%) | $15.77 | $15.40 | 6,100 | $237.20 M |
| 10/31/2024 | $15.21 | $15.21 (0%) | $15.21 | $15.21 | 0 | $206.02 M |
| 10/30/2024 | $15.20 | $15.21 (0.07%) | $15.34 | $15.20 | 2,526 | $201.96 M |
| 10/29/2024 | $15.34 | $15.20 (-0.91%) | $15.44 | $15.10 | 9,952 | $205.35 M |
| 10/28/2024 | $15.20 | $15.28 (0.53%) | $15.28 | $15.20 | 4,756 | $210.77 M |
| 10/25/2024 | $15.20 | $15.10 (-0.66%) | $15.20 | $15.10 | 1,950 | $202.64 M |
| 10/24/2024 | $15.34 | $14.96 (-2.48%) | $15.34 | $14.96 | 2,267 | $208.06 M |
| 10/23/2024 | $14.99 | $15.00 (0.07%) | $15.00 | $14.99 | 1,904 | $212.12 M |
| 10/22/2024 | $15.02 | $15.00 (-0.13%) | $15.02 | $14.99 | 3,000 | $212.80 M |
| 10/21/2024 | $15.00 | $14.99 (-0.07%) | $15.00 | $14.98 | 3,600 | $209.41 M |
| 10/18/2024 | $14.96 | $14.99 (0.2%) | $14.99 | $14.96 | 1,200 | $211.45 M |
| 10/17/2024 | $15.00 | $14.98 (-0.13%) | $15.00 | $14.95 | 2,100 | $208.06 M |
| 10/16/2024 | $15.00 | $15.00 (0%) | $15.00 | $14.97 | 8,300 | $210.09 M |
| 10/15/2024 | $15.00 | $15.00 (0%) | $15.00 | $14.94 | 4,005 | $201.96 M |
| 10/14/2024 | $14.96 | $14.99 (0.2%) | $14.99 | $14.82 | 700 | $201.28 M |
| 10/11/2024 | $14.97 | $14.90 (-0.47%) | $14.97 | $14.77 | 1,100 | $203.31 M |
| 10/10/2024 | $15.15 | $14.99 (-1.06%) | $15.15 | $14.80 | 8,423 | $203.31 M |
| 10/09/2024 | $14.98 | $14.98 (0%) | $14.98 | $14.98 | 530 | $204.67 M |
| 10/08/2024 | $14.95 | $14.95 (0%) | $14.95 | $14.75 | 3,526 | $208.06 M |
| 10/07/2024 | $15.15 | $15.00 (-0.99%) | $15.15 | $14.89 | 8,534 | $204.67 M |
| 10/04/2024 | $14.76 | $15.09 (2.24%) | $15.09 | $14.16 | 11,800 | $203.31 M |
| 10/03/2024 | $15.35 | $15.35 (0%) | $15.35 | $15.34 | 15,712 | $203.31 M |
| 10/02/2024 | $15.35 | $15.35 (0%) | $15.35 | $15.33 | 2,542 | $203.99 M |
| 10/01/2024 | $15.35 | $15.35 (0%) | $15.35 | $15.28 | 6,006 | $197.89 M |
| 09/30/2024 | $15.35 | $15.34 (-0.07%) | $15.39 | $15.34 | 6,400 | $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 | 1,838 | $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 | 4,015 | $212.80 M |
| 08/30/2024 | $15.35 | $15.35 (0%) | $15.35 | $15.34 | 3,448 | $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 |