Cadiz Inc. (CDZI)
NASDAQ: CDZI
· Real-Time Price · USD
5.85
0.30 (5.41%)
At close: Oct 15, 2025, 3:59 PM
5.97
2.05%
After-hours: Oct 15, 2025, 07:57 PM EDT
CDZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.24 | 5.73 | 5.17 | 5.55 | 5.55 | 3.93% | 990,216 |
| Oct 13, 2025 | 5.36 | 5.36 | 5.20 | 5.34 | 5.34 | 1.52% | 792,523 |
| Oct 10, 2025 | 5.45 | 5.74 | 5.24 | 5.26 | 5.26 | -2.95% | 1,156,558 |
| Oct 9, 2025 | 5.64 | 5.64 | 5.34 | 5.42 | 5.42 | -3.90% | 1,398,734 |
| Oct 8, 2025 | 5.30 | 5.75 | 5.23 | 5.64 | 5.64 | 8.05% | 2,605,035 |
| Oct 7, 2025 | 4.86 | 5.29 | 4.79 | 5.22 | 5.22 | 7.85% | 1,249,500 |
| Oct 6, 2025 | 4.85 | 5.00 | 4.78 | 4.84 | 4.84 | 0.41% | 772,939 |
| Oct 3, 2025 | 4.80 | 5.15 | 4.75 | 4.82 | 4.82 | 1.47% | 1,850,300 |
| Oct 2, 2025 | 4.41 | 4.89 | 4.35 | 4.75 | 4.75 | 8.20% | 1,846,700 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.18 | 4.39 | 4.39 | -6.99% | 875,533 |
| Sep 30, 2025 | 4.77 | 4.78 | 4.56 | 4.72 | 4.72 | -0.63% | 653,428 |
| Sep 29, 2025 | 4.55 | 4.86 | 4.42 | 4.75 | 4.75 | 5.09% | 823,444 |
| Sep 26, 2025 | 4.46 | 4.69 | 4.33 | 4.52 | 4.52 | 2.26% | 649,442 |
| Sep 25, 2025 | 4.62 | 4.62 | 4.40 | 4.42 | 4.42 | -4.12% | 2,601,132 |
| Sep 24, 2025 | 4.60 | 4.67 | 4.43 | 4.61 | 4.61 | 0.44% | 908,930 |
| 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 |
Page 1 of 136