5 DAY PERFORMANCE
-5.44%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
+5.25%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
+31.61%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 1.91 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 | 5.26 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 | 759 | $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 | 8.00 K | $194.35 M |
| 04/28/2025 | $17.35 | $16.95 (-2.31%) | $17.35 | $16.87 | 5.26 K | $193.67 M |
| 04/25/2025 | $17.25 | $17.28 (0.17%) | $17.85 | $17.25 | 1.29 K | $195.72 M |
| 04/24/2025 | $16.59 | $17.24 (3.92%) | $17.48 | $16.59 | 5.94 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 | 5.80 K | $175.19 M |
| 04/17/2025 | $17.20 | $17.25 (0.29%) | $17.35 | $17.09 | 1.54 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 | 3.06 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 | 10.32 K | $175.87 M |
| 04/08/2025 | $17.51 | $17.49 (-0.11%) | $18.29 | $17.26 | 18.91 K | $162.19 M |
| 04/07/2025 | $18.00 | $17.76 (-1.33%) | $18.34 | $17.70 | 5.41 K | $169.03 M |
| 04/04/2025 | $18.90 | $18.30 (-3.17%) | $19.40 | $18.24 | 12.74 K | $172.45 M |
| 04/03/2025 | $19.40 | $19.43 (0.15%) | $19.74 | $19.28 | 7.50 K | $182.72 M |
| 04/02/2025 | $19.45 | $19.40 (-0.26%) | $19.79 | $19.08 | 11.75 K | $202.56 M |
| 04/01/2025 | $18.93 | $19.39 (2.43%) | $19.60 | $18.88 | 11.14 K | $201.88 M |
| 03/31/2025 | $19.00 | $19.00 (0%) | $19.26 | $18.56 | 3.20 K | $200.51 M |
| 03/28/2025 | $19.00 | $18.50 (-2.63%) | $19.00 | $18.50 | 8.02 K | $212.74 M |
| 03/27/2025 | $19.00 | $19.07 (0.37%) | $19.08 | $18.77 | 3.23 K | $221.00 M |
| 03/26/2025 | $19.28 | $19.00 (-1.45%) | $19.28 | $19.00 | 3.83 K | $222.38 M |
| 03/25/2025 | $19.05 | $18.98 (-0.37%) | $19.28 | $18.98 | 3.00 K | $232.70 M |
| 03/24/2025 | $18.90 | $18.95 (0.26%) | $18.95 | $18.86 | 4.00 K | $237.52 M |
| 03/21/2025 | $18.98 | $18.90 (-0.42%) | $19.00 | $18.76 | 3.05 K | $233.99 M |
| 03/20/2025 | $18.88 | $19.14 (1.38%) | $19.14 | $18.84 | 10.72 K | $236.71 M |
| 03/19/2025 | $18.75 | $18.83 (0.43%) | $18.88 | $18.75 | 2.50 K | $233.99 M |
| 03/18/2025 | $18.89 | $18.76 (-0.69%) | $18.91 | $18.76 | 3.95 K | $233.99 M |
| 03/17/2025 | $18.54 | $18.82 (1.51%) | $18.88 | $18.50 | 5.00 K | $239.43 M |
| 03/14/2025 | $18.64 | $18.51 (-0.7%) | $18.68 | $18.50 | 2.00 K | $242.83 M |
| 03/13/2025 | $18.55 | $18.35 (-1.08%) | $18.69 | $18.35 | 3.60 K | $234.67 M |
| 03/12/2025 | $18.64 | $18.53 (-0.59%) | $18.65 | $18.34 | 2.70 K | $240.79 M |
| 03/11/2025 | $18.61 | $18.69 (0.43%) | $18.69 | $18.43 | 1.62 K | $239.43 M |
| 03/10/2025 | $18.67 | $18.53 (-0.75%) | $18.69 | $18.51 | 5.90 K | $248.27 M |
| 03/07/2025 | $18.50 | $18.67 (0.92%) | $18.72 | $18.50 | 5.61 K | $247.59 M |
| 03/06/2025 | $18.65 | $18.70 (0.27%) | $18.91 | $18.45 | 6.94 K | $269.36 M |
| 03/05/2025 | $18.74 | $18.42 (-1.71%) | $18.74 | $18.42 | 1.30 K | $263.92 M |
| 03/04/2025 | $18.48 | $18.48 (0%) | $18.75 | $18.37 | 6.52 K | $296.57 M |
| 03/03/2025 | $18.45 | $18.47 (0.11%) | $18.47 | $18.37 | 609 | $278.20 M |
| 02/28/2025 | $18.22 | $18.50 (1.54%) | $18.51 | $18.22 | 2.30 K | $289.77 M |
| 02/27/2025 | $18.14 | $18.24 (0.55%) | $18.47 | $18.01 | 9.40 K | $280.24 M |
| 02/26/2025 | $18.50 | $18.03 (-2.54%) | $18.50 | $18.03 | 6.40 K | $298.61 M |
| 02/25/2025 | $18.36 | $18.15 (-1.14%) | $18.65 | $18.12 | 9.80 K | $293.85 M |
| 02/24/2025 | $18.55 | $18.35 (-1.08%) | $18.60 | $18.35 | 8.31 K | $304.05 M |
| 02/21/2025 | $18.55 | $18.54 (-0.05%) | $18.59 | $18.50 | 3.44 K | $310.17 M |
| 02/20/2025 | $18.58 | $18.47 (-0.59%) | $18.63 | $18.47 | 2.64 K | $316.29 M |
| 02/19/2025 | $18.50 | $18.50 (0%) | $18.52 | $18.44 | 3.00 K | $323.10 M |
| 02/18/2025 | $18.41 | $18.51 (0.54%) | $18.65 | $18.41 | 5.50 K | $350.98 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.
