Cadiz Inc. (CDZI)
4.01
-0.35 (-8.03%)
At close: Mar 05, 2025, 2:09 PM
CDZI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 4.05 | 4.59 | 4.00 | 4.36 | 0.27 | 6.60% | 1,749,904 |
| Mar 3, 2025 | 4.32 | 4.35 | 4.05 | 4.09 | -0.17 | -3.99% | 278,039 |
| Feb 28, 2025 | 4.13 | 4.33 | 3.95 | 4.26 | 0.14 | 3.40% | 536,100 |
| Feb 27, 2025 | 4.37 | 4.46 | 4.05 | 4.12 | -0.27 | -6.15% | 893,067 |
| Feb 26, 2025 | 4.33 | 4.54 | 4.31 | 4.39 | 0.07 | 1.62% | 296,800 |
| Feb 25, 2025 | 4.51 | 4.74 | 4.29 | 4.32 | -0.15 | -3.36% | 435,146 |
| Feb 24, 2025 | 4.62 | 4.62 | 4.45 | 4.47 | -0.09 | -1.97% | 380,800 |
| Feb 21, 2025 | 4.69 | 4.69 | 4.46 | 4.56 | -0.09 | -1.94% | 460,600 |
| Feb 20, 2025 | 4.78 | 4.86 | 4.63 | 4.65 | -0.10 | -2.11% | 384,100 |
| Feb 19, 2025 | 5.14 | 5.19 | 4.69 | 4.75 | -0.41 | -7.95% | 455,515 |
| Feb 18, 2025 | 5.20 | 5.37 | 5.12 | 5.16 | 0.00 | 0.00% | 529,500 |
| Feb 14, 2025 | 5.01 | 5.19 | 4.93 | 5.16 | 0.05 | 0.98% | 285,522 |
| Feb 13, 2025 | 5.00 | 5.24 | 5.00 | 5.11 | 0.18 | 3.65% | 415,937 |
| Feb 12, 2025 | 4.89 | 5.04 | 4.85 | 4.93 | -0.05 | -1.00% | 225,882 |
| Feb 11, 2025 | 5.08 | 5.16 | 4.83 | 4.98 | -0.17 | -3.30% | 379,623 |
| Feb 10, 2025 | 4.97 | 5.18 | 4.92 | 5.15 | 0.20 | 4.04% | 459,500 |
| Feb 7, 2025 | 5.02 | 5.08 | 4.90 | 4.95 | -0.07 | -1.39% | 347,574 |
| Feb 6, 2025 | 5.17 | 5.20 | 4.96 | 5.02 | -0.17 | -3.28% | 323,520 |
| Feb 5, 2025 | 4.97 | 5.21 | 4.89 | 5.19 | 0.22 | 4.43% | 538,500 |
| Feb 4, 2025 | 5.04 | 5.12 | 4.84 | 4.97 | -0.07 | -1.39% | 395,900 |
| Feb 3, 2025 | 4.75 | 5.20 | 4.69 | 5.04 | 0.10 | 2.02% | 738,722 |
| Jan 31, 2025 | 4.72 | 5.25 | 4.71 | 4.94 | 0.25 | 5.33% | 1,017,100 |
| Jan 30, 2025 | 4.85 | 5.00 | 4.65 | 4.69 | -0.10 | -2.09% | 540,400 |
| Jan 29, 2025 | 4.55 | 4.88 | 4.48 | 4.79 | 0.24 | 5.27% | 695,541 |
| Jan 28, 2025 | 4.42 | 4.57 | 4.35 | 4.55 | 0.14 | 3.17% | 364,300 |
| Jan 27, 2025 | 4.45 | 4.51 | 4.26 | 4.41 | -0.13 | -2.86% | 776,422 |
| Jan 24, 2025 | 4.87 | 4.91 | 4.45 | 4.54 | -0.35 | -7.16% | 1,004,743 |
| Jan 23, 2025 | 4.81 | 4.95 | 4.57 | 4.89 | 0.08 | 1.66% | 868,400 |
| Jan 22, 2025 | 5.36 | 5.41 | 4.75 | 4.81 | -0.64 | -11.74% | 1,086,100 |
| Jan 21, 2025 | 5.27 | 5.60 | 5.21 | 5.45 | 0.28 | 5.42% | 828,181 |
| Jan 17, 2025 | 4.99 | 5.25 | 4.86 | 5.17 | 0.24 | 4.87% | 535,904 |
| Jan 16, 2025 | 5.28 | 5.35 | 4.81 | 4.93 | -0.35 | -6.63% | 737,336 |
| Jan 15, 2025 | 5.01 | 5.48 | 5.00 | 5.28 | 0.32 | 6.45% | 1,032,678 |
| Jan 14, 2025 | 5.36 | 5.60 | 4.88 | 4.96 | -0.27 | -5.16% | 1,055,130 |
| Jan 13, 2025 | 5.21 | 5.68 | 5.01 | 5.23 | 0.11 | 2.15% | 1,643,309 |
| Jan 10, 2025 | 5.00 | 5.59 | 4.96 | 5.12 | 0.45 | 9.64% | 2,118,400 |
| Jan 8, 2025 | 4.76 | 4.76 | 4.47 | 4.67 | -0.10 | -2.10% | 553,300 |
| Jan 7, 2025 | 4.98 | 5.06 | 4.76 | 4.77 | -0.21 | -4.22% | 407,600 |
| Jan 6, 2025 | 5.15 | 5.20 | 4.96 | 4.98 | -0.14 | -2.73% | 394,100 |
| Jan 3, 2025 | 5.13 | 5.18 | 4.96 | 5.12 | 0.05 | 0.99% | 253,024 |
| Jan 2, 2025 | 5.23 | 5.46 | 5.01 | 5.07 | -0.13 | -2.50% | 431,310 |
| Dec 31, 2024 | 5.10 | 5.24 | 4.90 | 5.20 | 0.15 | 2.97% | 598,840 |
| Dec 30, 2024 | 5.01 | 5.24 | 4.81 | 5.05 | 0.10 | 2.02% | 1,065,976 |
| Dec 27, 2024 | 4.50 | 5.05 | 4.41 | 4.95 | 0.42 | 9.27% | 1,878,440 |
| Dec 26, 2024 | 4.22 | 4.54 | 4.18 | 4.53 | 0.29 | 6.84% | 576,700 |
| Dec 24, 2024 | 4.25 | 4.35 | 4.19 | 4.24 | -0.03 | -0.70% | 287,000 |
| Dec 23, 2024 | 4.18 | 4.28 | 4.11 | 4.27 | 0.10 | 2.40% | 317,800 |
| Dec 20, 2024 | 4.07 | 4.25 | 4.04 | 4.17 | 0.08 | 1.96% | 845,812 |
| Dec 19, 2024 | 3.82 | 4.19 | 3.82 | 4.09 | 0.32 | 8.49% | 381,207 |
| Dec 18, 2024 | 4.07 | 4.08 | 3.73 | 3.77 | -0.30 | -7.37% | 339,497 |