5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+3.16%
6 MONTH PERFORMANCE
+19.15%
YEAR-TO-DATE PERFORMANCE
+10.11%
1 YEAR PERFORMANCE
+15.36%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.60 | $19.58 (-0.09%) | $19.60 | $19.55 | 10.43 K | $482.09 M |
| 12/03/2025 | $19.39 | $19.50 (0.57%) | $19.60 | $19.39 | 18.80 K | $464.84 M |
| 12/02/2025 | $19.60 | $19.50 (-0.51%) | $19.60 | $19.36 | 6.10 K | $434.45 M |
| 12/01/2025 | $19.60 | $19.58 (-0.1%) | $19.60 | $19.56 | 5.44 K | $429.52 M |
| 11/28/2025 | $19.53 | $19.58 (0.26%) | $19.60 | $19.53 | 6.52 K | $457.45 M |
| 11/26/2025 | $19.78 | $19.60 (-0.91%) | $20.15 | $19.60 | 17.75 K | $446.77 M |
| 11/25/2025 | $19.60 | $19.60 (0%) | $19.78 | $19.55 | 4.54 K | $450.88 M |
| 11/24/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.58 | 1.62 K | $457.45 M |
| 11/21/2025 | $19.59 | $19.59 (0%) | $19.59 | $19.49 | 6.04 K | $472.23 M |
| 11/20/2025 | $19.59 | $19.56 (-0.15%) | $19.60 | $19.56 | 10.80 K | $448.41 M |
| 11/19/2025 | $19.60 | $19.59 (-0.05%) | $19.60 | $19.55 | 9.83 K | $496.87 M |
| 11/18/2025 | $19.45 | $19.50 (0.26%) | $19.55 | $19.45 | 19.71 K | $516.58 M |
| 11/17/2025 | $19.60 | $19.50 (-0.51%) | $19.70 | $19.38 | 7.50 K | $465.66 M |
| 11/14/2025 | $19.41 | $19.53 (0.62%) | $19.53 | $19.35 | 6.40 K | $427.06 M |
| 11/13/2025 | $19.60 | $19.45 (-0.77%) | $19.60 | $19.43 | 4.71 K | $395.03 M |
| 11/12/2025 | $19.48 | $19.48 (0%) | $19.48 | $19.48 | 500 | $377.78 M |
| 11/11/2025 | $19.36 | $19.37 (0.05%) | $19.37 | $19.28 | 2.80 K | $378.61 M |
| 11/10/2025 | $19.58 | $19.35 (-1.17%) | $19.58 | $19.35 | 7.90 K | $398.32 M |
| 11/07/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 600 | $401.50 M |
| 11/06/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.57 | 7.05 K | $401.50 M |
| 11/05/2025 | $19.38 | $19.56 (0.93%) | $19.56 | $19.38 | 800 | $417.07 M |
| 11/04/2025 | $19.55 | $19.50 (-0.26%) | $19.55 | $19.50 | 526 | $417.89 M |
| 11/03/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 4.05 K | $431.00 M |
| 10/31/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.25 | 4.40 K | $434.28 M |
| 10/30/2025 | $19.40 | $19.60 (1.03%) | $19.60 | $19.40 | 16.10 K | $432.64 M |
| 10/29/2025 | $19.78 | $19.40 (-1.92%) | $19.78 | $19.27 | 5.70 K | $451.48 M |
| 10/28/2025 | $19.60 | $19.41 (-0.97%) | $19.60 | $19.25 | 35.10 K | $469.51 M |
| 10/27/2025 | $19.46 | $19.60 (0.72%) | $19.68 | $19.46 | 5.80 K | $448.21 M |
| 10/24/2025 | $19.60 | $19.55 (-0.26%) | $19.60 | $19.55 | 10.80 K | $429.36 M |
| 10/23/2025 | $19.60 | $19.67 (0.36%) | $19.67 | $19.55 | 8.20 K | $415.43 M |
| 10/22/2025 | $19.57 | $19.60 (0.15%) | $19.60 | $19.45 | 6.95 K | $398.22 M |
| 10/21/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 1.62 K | $394.95 M |
| 10/20/2025 | $19.60 | $19.55 (-0.26%) | $19.60 | $19.30 | 2.60 K | $421.99 M |
| 10/17/2025 | $19.65 | $19.61 (-0.2%) | $19.65 | $19.61 | 5.34 K | $415.43 M |
| 10/16/2025 | $19.68 | $19.70 (0.1%) | $19.70 | $19.62 | 15.80 K | $452.30 M |
| 10/15/2025 | $19.39 | $19.70 (1.6%) | $19.77 | $19.30 | 44.30 K | $479.34 M |
| 10/14/2025 | $19.36 | $19.40 (0.21%) | $19.40 | $19.36 | 15.25 K | $454.76 M |
| 10/13/2025 | $19.39 | $19.34 (-0.26%) | $19.39 | $19.26 | 1.50 K | $437.55 M |
| 10/10/2025 | $19.33 | $19.39 (0.31%) | $19.39 | $19.33 | 4.90 K | $431.00 M |
| 10/09/2025 | $19.25 | $19.26 (0.05%) | $19.26 | $19.10 | 4.10 K | $444.11 M |
| 10/08/2025 | $19.09 | $19.22 (0.68%) | $19.25 | $19.00 | 4.60 K | $462.14 M |
| 10/07/2025 | $19.14 | $18.98 (-0.84%) | $19.14 | $18.95 | 8.02 K | $427.72 M |
| 10/06/2025 | $18.91 | $19.00 (0.48%) | $19.14 | $18.91 | 7.91 K | $396.58 M |
| 10/03/2025 | $18.80 | $19.22 (2.23%) | $19.40 | $18.80 | 15.85 K | $394.95 M |
| 10/02/2025 | $19.40 | $19.35 (-0.26%) | $19.78 | $19.30 | 14.17 K | $389.21 M |
| 10/01/2025 | $19.40 | $19.40 (0%) | $19.42 | $19.39 | 20.43 K | $359.71 M |
| 09/30/2025 | $19.32 | $19.59 (1.4%) | $19.59 | $19.32 | 3.30 K | $386.75 M |
| 09/29/2025 | $19.40 | $19.39 (-0.05%) | $19.40 | $19.32 | 10.60 K | $389.21 M |
| 09/26/2025 | $19.30 | $19.37 (0.36%) | $19.40 | $19.30 | 17.75 K | $370.36 M |
| 09/25/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.29 | 1.30 K | $362.17 M |
| 09/24/2025 | $19.39 | $19.15 (-1.24%) | $19.40 | $19.12 | 2.80 K | $377.74 M |
| 09/23/2025 | $19.50 | $19.44 (-0.31%) | $19.50 | $19.29 | 16.50 K | $376.10 M |
| 09/22/2025 | $19.77 | $19.45 (-1.62%) | $19.78 | $19.12 | 9.10 K | $353.98 M |
| 09/19/2025 | $19.78 | $19.43 (-1.77%) | $19.78 | $19.43 | 1.42 K | $354.80 M |
| 09/18/2025 | $19.43 | $19.91 (2.47%) | $19.91 | $19.43 | 1.55 K | $345.78 M |
| 09/17/2025 | $19.38 | $19.46 (0.41%) | $19.46 | $19.38 | 1.70 K | $329.39 M |
| 09/16/2025 | $19.19 | $19.26 (0.36%) | $19.38 | $19.19 | 1.80 K | $328.58 M |
| 09/15/2025 | $19.14 | $19.14 (0%) | $19.14 | $19.14 | 2.22 K | $315.47 M |
| 09/12/2025 | $19.14 | $19.14 (0%) | $19.14 | $19.14 | 346 | $321.20 M |
| 09/11/2025 | $19.09 | $19.05 (-0.21%) | $19.09 | $18.97 | 3.49 K | $311.37 M |
| 09/10/2025 | $18.79 | $19.00 (1.12%) | $19.11 | $18.73 | 5.40 K | $294.98 M |
| 09/09/2025 | $18.75 | $18.79 (0.21%) | $18.79 | $18.75 | 333 | $285.15 M |
| 09/08/2025 | $18.52 | $18.80 (1.51%) | $18.96 | $18.52 | 2.24 K | $302.35 M |
| 09/05/2025 | $18.95 | $19.00 (0.26%) | $19.23 | $18.50 | 8.20 K | $290.88 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.
