Cadiz Inc. (CDZI)
NASDAQ: CDZI
· Real-Time Price · USD
3.58
0.04 (1.13%)
At close: Sep 04, 2025, 3:59 PM
3.65
1.96%
After-hours: Sep 04, 2025, 07:22 PM EDT
CDZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.58 | 3.62 | 3.51 | 3.54 | 3.54 | -1.12% | 368,987 |
| 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 |
| Aug 26, 2025 | 3.56 | 3.71 | 3.54 | 3.70 | 3.70 | 3.93% | 390,807 |
| Aug 25, 2025 | 3.59 | 3.65 | 3.51 | 3.56 | 3.56 | -0.84% | 280,200 |
| Aug 22, 2025 | 3.46 | 3.60 | 3.37 | 3.59 | 3.59 | 4.06% | 630,300 |
| Aug 21, 2025 | 3.34 | 3.46 | 3.30 | 3.45 | 3.45 | 2.99% | 318,300 |
| Aug 20, 2025 | 3.35 | 3.41 | 3.31 | 3.35 | 3.35 | 0.00% | 263,080 |
| Aug 19, 2025 | 3.48 | 3.49 | 3.29 | 3.35 | 3.35 | -4.01% | 387,147 |
| Aug 18, 2025 | 3.64 | 3.65 | 3.47 | 3.49 | 3.49 | -3.86% | 554,853 |
| Aug 15, 2025 | 3.64 | 3.69 | 3.54 | 3.63 | 3.63 | 0.55% | 418,300 |
| Aug 14, 2025 | 3.60 | 3.71 | 3.43 | 3.61 | 3.61 | 0.00% | 565,662 |
| 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 |