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 |