Cadiz Inc. (CDZI)
4.45
0.04 (0.91%)
At close: Jan 28, 2025, 1:58 PM
CDZI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.45 | 4.51 | 4.26 | 4.41 | -0.13 | -2.86% | 765,923 |
| 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 |
| Dec 17, 2024 | 4.09 | 4.17 | 4.00 | 4.07 | -0.06 | -1.45% | 206,400 |
| Dec 16, 2024 | 4.09 | 4.24 | 4.06 | 4.13 | 0.07 | 1.72% | 243,600 |
| Dec 13, 2024 | 3.97 | 4.09 | 3.90 | 4.06 | 0.07 | 1.75% | 176,046 |
| Dec 12, 2024 | 4.16 | 4.16 | 3.94 | 3.99 | -0.13 | -3.16% | 170,500 |
| Dec 11, 2024 | 4.24 | 4.26 | 4.07 | 4.12 | -0.05 | -1.20% | 248,900 |
| Dec 10, 2024 | 4.03 | 4.19 | 4.02 | 4.17 | 0.10 | 2.46% | 181,035 |
| Dec 9, 2024 | 4.24 | 4.31 | 4.07 | 4.07 | -0.14 | -3.33% | 237,654 |
| Dec 6, 2024 | 4.14 | 4.25 | 4.11 | 4.21 | 0.11 | 2.68% | 290,352 |
| Dec 5, 2024 | 4.20 | 4.20 | 4.02 | 4.10 | -0.09 | -2.15% | 228,974 |
| Dec 4, 2024 | 4.12 | 4.25 | 4.06 | 4.19 | 0.05 | 1.21% | 358,100 |
| Dec 3, 2024 | 4.40 | 4.49 | 4.12 | 4.14 | -0.26 | -5.91% | 412,425 |
| Dec 2, 2024 | 4.41 | 4.48 | 4.27 | 4.40 | -0.04 | -0.90% | 463,167 |
| Nov 29, 2024 | 4.26 | 4.54 | 4.26 | 4.44 | 0.20 | 4.72% | 668,300 |
| Nov 27, 2024 | 4.20 | 4.40 | 4.05 | 4.24 | -0.16 | -3.64% | 751,507 |
| Nov 26, 2024 | 3.52 | 4.72 | 3.50 | 4.40 | 0.91 | 26.07% | 4,208,700 |
| Nov 25, 2024 | 3.50 | 3.64 | 3.43 | 3.49 | 0.12 | 3.56% | 493,219 |
| Nov 22, 2024 | 3.21 | 3.42 | 3.21 | 3.37 | 0.16 | 4.98% | 170,100 |
| Nov 21, 2024 | 3.15 | 3.22 | 3.09 | 3.21 | 0.06 | 1.90% | 124,900 |
| Nov 20, 2024 | 3.27 | 3.27 | 3.06 | 3.15 | -0.09 | -2.78% | 171,900 |
| Nov 19, 2024 | 3.29 | 3.31 | 3.19 | 3.24 | -0.08 | -2.41% | 126,834 |
| Nov 18, 2024 | 3.39 | 3.49 | 3.26 | 3.32 | 0.00 | 0.00% | 303,809 |
| Nov 15, 2024 | 3.32 | 3.49 | 3.27 | 3.32 | 0.08 | 2.47% | 631,242 |
| Nov 14, 2024 | 3.27 | 3.32 | 3.17 | 3.24 | 0.01 | 0.31% | 283,200 |
| Nov 13, 2024 | 3.45 | 3.45 | 3.18 | 3.23 | -0.16 | -4.72% | 449,000 |
| Nov 12, 2024 | 3.50 | 3.70 | 3.39 | 3.39 | -0.16 | -4.51% | 556,945 |