Cadiz Inc. (CDZI)
NASDAQ: CDZI
· Real-Time Price · USD
4.61
0.02 (0.44%)
At close: Sep 24, 2025, 3:59 PM
4.59
-0.43%
After-hours: Sep 24, 2025, 07:17 PM EDT
CDZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.60 | 4.67 | 4.43 | 4.61 | 4.61 | 0.44% | 908,301 |
| Sep 23, 2025 | 4.32 | 4.69 | 4.27 | 4.59 | 4.59 | 6.25% | 979,847 |
| Sep 22, 2025 | 4.32 | 4.41 | 4.22 | 4.32 | 4.32 | -0.23% | 334,611 |
| Sep 19, 2025 | 4.22 | 4.35 | 4.12 | 4.33 | 4.33 | 2.61% | 719,033 |
| Sep 18, 2025 | 4.06 | 4.29 | 4.01 | 4.22 | 4.22 | 4.98% | 708,266 |
| Sep 17, 2025 | 4.05 | 4.11 | 3.92 | 4.02 | 4.02 | 0.25% | 657,428 |
| Sep 16, 2025 | 3.85 | 4.10 | 3.77 | 4.01 | 4.01 | 4.16% | 508,742 |
| Sep 15, 2025 | 3.93 | 3.97 | 3.80 | 3.85 | 3.85 | -1.79% | 379,753 |
| Sep 12, 2025 | 3.80 | 3.96 | 3.72 | 3.92 | 3.92 | 3.16% | 480,005 |
| Sep 11, 2025 | 3.60 | 3.81 | 3.59 | 3.80 | 3.80 | 5.56% | 729,099 |
| Sep 10, 2025 | 3.48 | 3.61 | 3.45 | 3.60 | 3.60 | 3.45% | 464,850 |
| Sep 9, 2025 | 3.69 | 3.70 | 3.46 | 3.48 | 3.48 | -5.69% | 541,039 |
| Sep 8, 2025 | 3.58 | 3.82 | 3.52 | 3.69 | 3.69 | 3.94% | 1,123,039 |
| Sep 5, 2025 | 3.61 | 3.64 | 3.49 | 3.55 | 3.55 | -0.84% | 301,032 |
| Sep 4, 2025 | 3.55 | 3.61 | 3.42 | 3.58 | 3.58 | 1.13% | 670,514 |
| Sep 3, 2025 | 3.58 | 3.62 | 3.51 | 3.54 | 3.54 | -1.12% | 369,000 |
| Sep 2, 2025 | 3.54 | 3.59 | 3.43 | 3.58 | 3.58 | 0.00% | 412,021 |
| Aug 29, 2025 | 3.62 | 3.67 | 3.54 | 3.58 | 3.58 | -0.56% | 297,233 |
| Aug 28, 2025 | 3.66 | 3.70 | 3.59 | 3.60 | 3.60 | -1.64% | 400,100 |
| Aug 27, 2025 | 3.69 | 3.72 | 3.57 | 3.66 | 3.66 | -1.08% | 440,200 |