Cadiz, Inc. - Common Stock (CDZI)
5.2400
+0.1700 (3.35%)
NASDAQ · Last Trade: Oct 25th, 7:27 PM EDT
Historical Prices For Cadiz, Inc. - Common Stock (CDZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 5.16 | 5.28 | 5.05 | 5.24 | 398,687 | 5.24 |
| 10/23/2025 | 4.86 | 5.19 | 4.80 | 5.07 | 1,006,552 | 5.07 |
| 10/22/2025 | 4.80 | 4.95 | 4.64 | 4.86 | 815,673 | 4.86 |
| 10/21/2025 | 5.15 | 5.15 | 4.79 | 4.82 | 1,066,659 | 4.82 |
| 10/20/2025 | 5.15 | 5.34 | 5.06 | 5.15 | 803,955 | 5.15 |
| 10/17/2025 | 5.45 | 5.49 | 5.06 | 5.07 | 976,379 | 5.07 |
| 10/16/2025 | 5.90 | 5.92 | 5.45 | 5.52 | 1,155,827 | 5.52 |
| 10/15/2025 | 5.74 | 6.10 | 5.56 | 5.85 | 2,149,318 | 5.85 |
| 10/14/2025 | 5.25 | 5.73 | 5.17 | 5.55 | 991,658 | 5.55 |
| 10/13/2025 | 5.36 | 5.36 | 5.20 | 5.34 | 792,323 | 5.34 |
| 10/10/2025 | 5.45 | 5.74 | 5.24 | 5.26 | 1,156,558 | 5.26 |
| 10/09/2025 | 5.64 | 5.64 | 5.34 | 5.42 | 1,398,734 | 5.42 |
| 10/08/2025 | 5.30 | 5.75 | 5.30 | 5.64 | 2,631,800 | 5.64 |
| 10/07/2025 | 4.86 | 5.29 | 4.79 | 5.22 | 1,248,008 | 5.22 |
| 10/06/2025 | 4.85 | 5.00 | 4.78 | 4.84 | 772,939 | 4.84 |
| 10/03/2025 | 4.80 | 5.15 | 4.75 | 4.82 | 1,850,268 | 4.82 |
| 10/02/2025 | 4.41 | 4.89 | 4.35 | 4.75 | 1,833,216 | 4.75 |
| 10/01/2025 | 4.70 | 4.70 | 4.18 | 4.39 | 875,433 | 4.39 |
| 9/30/2025 | 4.77 | 4.78 | 4.56 | 4.72 | 653,428 | 4.72 |
| 9/29/2025 | 4.55 | 4.86 | 4.42 | 4.75 | 823,369 | 4.75 |
| 9/26/2025 | 4.46 | 4.69 | 4.33 | 4.52 | 659,619 | 4.52 |
| 9/25/2025 | 4.62 | 4.62 | 4.40 | 4.42 | 2,600,997 | 4.42 |
| 9/24/2025 | 4.60 | 4.67 | 4.43 | 4.61 | 908,684 | 4.61 |
| 9/23/2025 | 4.32 | 4.69 | 4.27 | 4.59 | 979,749 | 4.59 |
| 9/22/2025 | 4.32 | 4.41 | 4.22 | 4.32 | 334,611 | 4.32 |
| 9/19/2025 | 4.22 | 4.34 | 4.12 | 4.33 | 719,033 | 4.33 |
| 9/18/2025 | 4.06 | 4.29 | 4.01 | 4.22 | 708,266 | 4.22 |
| 9/17/2025 | 4.05 | 4.11 | 3.92 | 4.02 | 657,423 | 4.02 |
| 9/16/2025 | 3.85 | 4.09 | 3.77 | 4.01 | 508,742 | 4.01 |
| 9/15/2025 | 3.93 | 3.97 | 3.80 | 3.85 | 379,753 | 3.85 |
| 9/12/2025 | 3.80 | 3.96 | 3.71 | 3.92 | 480,005 | 3.92 |
| 9/11/2025 | 3.60 | 3.81 | 3.59 | 3.80 | 728,747 | 3.80 |
| 9/10/2025 | 3.48 | 3.61 | 3.45 | 3.60 | 464,850 | 3.60 |
| 9/09/2025 | 3.69 | 3.69 | 3.46 | 3.48 | 541,039 | 3.48 |
| 9/08/2025 | 3.58 | 3.81 | 3.52 | 3.69 | 1,123,034 | 3.69 |
| 9/05/2025 | 3.61 | 3.64 | 3.48 | 3.55 | 301,032 | 3.55 |
| 9/04/2025 | 3.55 | 3.60 | 3.42 | 3.58 | 670,513 | 3.58 |
| 9/03/2025 | 3.58 | 3.62 | 3.50 | 3.54 | 368,994 | 3.54 |
| 9/02/2025 | 3.54 | 3.59 | 3.43 | 3.58 | 412,021 | 3.58 |
| 8/29/2025 | 3.62 | 3.67 | 3.54 | 3.58 | 297,233 | 3.58 |
| 8/28/2025 | 3.66 | 3.70 | 3.59 | 3.60 | 400,091 | 3.60 |
| 8/27/2025 | 3.69 | 3.72 | 3.57 | 3.66 | 440,189 | 3.66 |
| 8/26/2025 | 3.56 | 3.71 | 3.54 | 3.70 | 390,807 | 3.70 |
| 8/25/2025 | 3.59 | 3.65 | 3.51 | 3.56 | 280,158 | 3.56 |
| 8/22/2025 | 3.46 | 3.60 | 3.37 | 3.59 | 630,283 | 3.59 |
| 8/21/2025 | 3.34 | 3.46 | 3.30 | 3.45 | 318,278 | 3.45 |
| 8/20/2025 | 3.35 | 3.41 | 3.31 | 3.35 | 263,080 | 3.35 |
| 8/19/2025 | 3.48 | 3.49 | 3.29 | 3.35 | 387,125 | 3.35 |
| 8/18/2025 | 3.64 | 3.65 | 3.47 | 3.49 | 554,853 | 3.49 |
| 8/15/2025 | 3.64 | 3.69 | 3.54 | 3.63 | 418,299 | 3.63 |
| 8/14/2025 | 3.60 | 3.71 | 3.43 | 3.61 | 565,662 | 3.61 |
| 8/13/2025 | 3.58 | 3.67 | 3.54 | 3.61 | 438,131 | 3.61 |
| 8/12/2025 | 3.42 | 3.56 | 3.38 | 3.55 | 315,904 | 3.55 |
| 8/11/2025 | 3.42 | 3.54 | 3.38 | 3.40 | 626,366 | 3.40 |
| 8/08/2025 | 3.34 | 3.42 | 3.31 | 3.39 | 598,060 | 3.39 |
| 8/07/2025 | 3.11 | 3.37 | 3.11 | 3.35 | 908,124 | 3.35 |
| 8/06/2025 | 3.12 | 3.15 | 3.08 | 3.11 | 147,203 | 3.11 |
| 8/05/2025 | 3.17 | 3.17 | 3.05 | 3.12 | 241,122 | 3.12 |
| 8/04/2025 | 3.03 | 3.22 | 3.02 | 3.15 | 409,828 | 3.15 |
| 8/01/2025 | 3.13 | 3.21 | 3.00 | 3.01 | 683,111 | 3.01 |
| 7/31/2025 | 3.00 | 3.20 | 3.00 | 3.18 | 767,837 | 3.18 |
| 7/30/2025 | 3.03 | 3.14 | 3.02 | 3.04 | 583,937 | 3.04 |
| 7/29/2025 | 2.97 | 3.05 | 2.90 | 3.02 | 293,219 | 3.02 |
| 7/28/2025 | 2.98 | 2.98 | 2.90 | 2.94 | 179,245 | 2.94 |