Cadiz, Inc. - Common Stock (CDZI)
2.4400
-0.2300 (-8.61%)
NASDAQ · Last Trade: Apr 6th, 3:32 PM EDT
Historical Prices For Cadiz, Inc. - Common Stock (CDZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.60 | 2.60 | 2.33 | 2.44 | 676,050 | 2.44 |
| 4/03/2025 | 2.85 | 2.98 | 2.65 | 2.67 | 585,341 | 2.67 |
| 4/02/2025 | 2.94 | 3.02 | 2.90 | 2.96 | 238,110 | 2.96 |
| 4/01/2025 | 2.91 | 2.98 | 2.85 | 2.95 | 389,674 | 2.95 |
| 3/31/2025 | 3.00 | 3.06 | 2.88 | 2.93 | 745,843 | 2.93 |
| 3/28/2025 | 3.18 | 3.21 | 3.03 | 3.09 | 451,163 | 3.09 |
| 3/27/2025 | 3.20 | 3.27 | 3.14 | 3.21 | 444,048 | 3.21 |
| 3/26/2025 | 3.39 | 3.41 | 3.21 | 3.23 | 436,369 | 3.23 |
| 3/25/2025 | 3.43 | 3.44 | 3.31 | 3.38 | 303,000 | 3.38 |
| 3/24/2025 | 3.49 | 3.53 | 3.43 | 3.45 | 398,573 | 3.45 |
| 3/21/2025 | 3.46 | 3.50 | 3.34 | 3.44 | 493,889 | 3.44 |
| 3/20/2025 | 3.43 | 3.50 | 3.41 | 3.48 | 294,852 | 3.48 |
| 3/19/2025 | 3.44 | 3.50 | 3.40 | 3.44 | 244,829 | 3.44 |
| 3/18/2025 | 3.50 | 3.52 | 3.40 | 3.44 | 403,101 | 3.44 |
| 3/17/2025 | 3.56 | 3.58 | 3.47 | 3.52 | 305,274 | 3.52 |
| 3/14/2025 | 3.47 | 3.60 | 3.44 | 3.57 | 284,461 | 3.57 |
| 3/13/2025 | 3.52 | 3.52 | 3.25 | 3.45 | 753,042 | 3.45 |
| 3/12/2025 | 3.59 | 3.65 | 3.53 | 3.54 | 558,998 | 3.54 |
| 3/11/2025 | 3.65 | 3.69 | 3.42 | 3.52 | 806,893 | 3.52 |
| 3/10/2025 | 3.56 | 3.82 | 3.45 | 3.65 | 1,390,301 | 3.65 |
| 3/07/2025 | 3.66 | 3.87 | 3.43 | 3.64 | 3,377,230 | 3.64 |
| 3/06/2025 | 3.81 | 4.01 | 3.62 | 3.96 | 841,698 | 3.96 |
| 3/05/2025 | 4.22 | 4.26 | 3.57 | 3.88 | 2,061,630 | 3.88 |
| 3/04/2025 | 4.05 | 4.59 | 4.00 | 4.36 | 1,751,457 | 4.36 |
| 3/03/2025 | 4.32 | 4.35 | 4.05 | 4.09 | 277,439 | 4.09 |
| 2/28/2025 | 4.13 | 4.33 | 3.95 | 4.26 | 536,071 | 4.26 |
| 2/27/2025 | 4.37 | 4.46 | 4.05 | 4.12 | 892,907 | 4.12 |
| 2/26/2025 | 4.33 | 4.54 | 4.30 | 4.39 | 296,753 | 4.39 |
| 2/25/2025 | 4.51 | 4.74 | 4.29 | 4.32 | 435,145 | 4.32 |
| 2/24/2025 | 4.62 | 4.62 | 4.45 | 4.47 | 380,287 | 4.47 |
| 2/21/2025 | 4.69 | 4.69 | 4.46 | 4.56 | 460,595 | 4.56 |
| 2/20/2025 | 4.78 | 4.86 | 4.63 | 4.65 | 384,058 | 4.65 |
| 2/19/2025 | 5.14 | 5.19 | 4.69 | 4.75 | 455,425 | 4.75 |
| 2/18/2025 | 5.20 | 5.37 | 5.12 | 5.16 | 529,452 | 5.16 |
| 2/14/2025 | 5.01 | 5.19 | 4.93 | 5.16 | 285,522 | 5.16 |
| 2/13/2025 | 5.00 | 5.24 | 5.00 | 5.11 | 415,737 | 5.11 |
| 2/12/2025 | 4.89 | 5.04 | 4.84 | 4.93 | 225,839 | 4.93 |
| 2/11/2025 | 5.08 | 5.16 | 4.83 | 4.98 | 379,593 | 4.98 |
| 2/10/2025 | 4.97 | 5.18 | 4.92 | 5.15 | 457,735 | 5.15 |
| 2/07/2025 | 5.02 | 5.08 | 4.90 | 4.95 | 347,574 | 4.95 |
| 2/06/2025 | 5.17 | 5.20 | 4.96 | 5.02 | 323,495 | 5.02 |
| 2/05/2025 | 4.97 | 5.21 | 4.89 | 5.18 | 538,476 | 5.18 |
| 2/04/2025 | 5.04 | 5.12 | 4.84 | 4.97 | 431,888 | 4.97 |
| 2/03/2025 | 4.75 | 5.20 | 4.69 | 5.04 | 738,122 | 5.04 |
| 1/31/2025 | 4.72 | 5.25 | 4.71 | 4.94 | 1,017,067 | 4.94 |
| 1/30/2025 | 4.85 | 5.00 | 4.65 | 4.69 | 537,848 | 4.69 |
| 1/29/2025 | 4.55 | 4.88 | 4.48 | 4.79 | 695,540 | 4.79 |
| 1/28/2025 | 4.42 | 4.57 | 4.35 | 4.55 | 364,287 | 4.55 |
| 1/27/2025 | 4.45 | 4.50 | 4.25 | 4.41 | 776,228 | 4.41 |
| 1/24/2025 | 4.87 | 4.91 | 4.45 | 4.54 | 1,004,743 | 4.54 |
| 1/23/2025 | 4.81 | 4.95 | 4.57 | 4.88 | 866,757 | 4.88 |
| 1/22/2025 | 5.36 | 5.41 | 4.75 | 4.81 | 1,085,453 | 4.81 |
| 1/21/2025 | 5.27 | 5.60 | 5.21 | 5.45 | 828,070 | 5.45 |
| 1/17/2025 | 4.99 | 5.25 | 4.86 | 5.17 | 535,904 | 5.17 |
| 1/16/2025 | 5.28 | 5.35 | 4.81 | 4.93 | 737,036 | 4.93 |
| 1/15/2025 | 5.01 | 5.48 | 5.00 | 5.28 | 1,032,319 | 5.28 |
| 1/14/2025 | 5.36 | 5.60 | 4.88 | 4.96 | 1,055,077 | 4.96 |
| 1/13/2025 | 5.21 | 5.68 | 5.01 | 5.23 | 1,642,816 | 5.23 |
| 1/10/2025 | 5.00 | 5.59 | 4.96 | 5.12 | 2,118,359 | 5.12 |
| 1/08/2025 | 4.76 | 4.76 | 4.47 | 4.67 | 553,279 | 4.67 |
| 1/07/2025 | 4.98 | 5.06 | 4.76 | 4.77 | 405,423 | 4.77 |
| 1/06/2025 | 5.15 | 5.20 | 4.96 | 4.98 | 394,063 | 4.98 |