Cadiz Inc. (CDZI)
NASDAQ: CDZI
· Real-Time Price · USD
3.60
-0.01 (-0.28%)
At close: Aug 14, 2025, 3:59 PM
3.57
-1.02%
After-hours: Aug 14, 2025, 06:55 PM EDT
CDZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.60 | 3.71 | 3.43 | 3.61 | 3.61 | 0.00% | 563,238 |
| Aug 13, 2025 | 3.58 | 3.68 | 3.55 | 3.61 | 3.61 | 1.69% | 438,131 |
| Aug 12, 2025 | 3.42 | 3.56 | 3.39 | 3.55 | 3.55 | 4.41% | 315,904 |
| Aug 11, 2025 | 3.42 | 3.54 | 3.38 | 3.40 | 3.40 | 0.29% | 626,400 |
| Aug 8, 2025 | 3.34 | 3.42 | 3.31 | 3.39 | 3.39 | 1.19% | 598,060 |
| Aug 7, 2025 | 3.11 | 3.37 | 3.11 | 3.35 | 3.35 | 7.72% | 908,234 |
| Aug 6, 2025 | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | -0.32% | 147,203 |
| Aug 5, 2025 | 3.17 | 3.17 | 3.05 | 3.12 | 3.12 | -0.95% | 241,122 |
| Aug 4, 2025 | 3.03 | 3.22 | 3.03 | 3.15 | 3.15 | 4.65% | 409,828 |
| Aug 1, 2025 | 3.13 | 3.21 | 3.00 | 3.01 | 3.01 | -5.35% | 683,111 |
| Jul 31, 2025 | 3.00 | 3.20 | 3.00 | 3.18 | 3.18 | 4.61% | 767,837 |
| Jul 30, 2025 | 3.03 | 3.14 | 3.02 | 3.04 | 3.04 | 0.66% | 584,337 |
| Jul 29, 2025 | 2.97 | 3.05 | 2.90 | 3.02 | 3.02 | 2.72% | 293,219 |
| Jul 28, 2025 | 2.98 | 2.99 | 2.90 | 2.94 | 2.94 | -0.34% | 179,245 |
| Jul 25, 2025 | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -1.01% | 230,100 |
| Jul 24, 2025 | 3.07 | 3.10 | 2.98 | 2.98 | 2.98 | -2.93% | 264,012 |
| Jul 23, 2025 | 2.98 | 3.08 | 2.97 | 3.07 | 3.07 | 3.37% | 517,608 |
| Jul 22, 2025 | 2.95 | 3.00 | 2.92 | 2.97 | 2.97 | 0.68% | 408,706 |
| Jul 21, 2025 | 3.03 | 3.10 | 2.90 | 2.95 | 2.95 | -1.99% | 284,813 |
| Jul 18, 2025 | 3.00 | 3.08 | 2.95 | 3.01 | 3.01 | 1.69% | 327,000 |