Cadiz Inc. (CDZIP)
18.67
-0.39 (-2.07%)
At close: Mar 28, 2025, 3:48 PM
18.50
-0.91%
After-hours: Mar 28, 2025, 04:00 PM EDT
Cadiz Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | -0.57 | -2.99% | 8,127 |
| Mar 27, 2025 | 19.00 | 19.08 | 18.77 | 19.07 | 0.07 | 0.37% | 3,232 |
| Mar 26, 2025 | 19.28 | 19.28 | 19.00 | 19.00 | 0.02 | 0.11% | 3,826 |
| Mar 25, 2025 | 19.05 | 19.28 | 18.98 | 18.98 | 0.03 | 0.16% | 3,000 |
| Mar 24, 2025 | 18.90 | 18.95 | 18.86 | 18.95 | 0.05 | 0.26% | 4,000 |
| Mar 21, 2025 | 18.98 | 19.00 | 18.76 | 18.90 | -0.24 | -1.25% | 3,046 |
| Mar 20, 2025 | 18.88 | 19.14 | 18.84 | 19.14 | 0.31 | 1.65% | 10,718 |
| Mar 19, 2025 | 18.75 | 18.88 | 18.75 | 18.83 | 0.07 | 0.37% | 3,450 |
| Mar 18, 2025 | 18.89 | 18.91 | 18.76 | 18.76 | -0.06 | -0.32% | 3,947 |
| Mar 17, 2025 | 18.54 | 18.88 | 18.50 | 18.82 | 0.31 | 1.67% | 5,000 |
| Mar 14, 2025 | 18.64 | 18.68 | 18.50 | 18.51 | 0.16 | 0.87% | 2,000 |
| Mar 13, 2025 | 18.55 | 18.69 | 18.35 | 18.35 | -0.18 | -0.97% | 3,600 |
| Mar 12, 2025 | 18.64 | 18.65 | 18.34 | 18.53 | -0.16 | -0.86% | 3,027 |
| Mar 11, 2025 | 18.61 | 18.69 | 18.43 | 18.69 | 0.16 | 0.86% | 1,621 |
| Mar 10, 2025 | 18.67 | 18.69 | 18.51 | 18.53 | -0.14 | -0.75% | 6,130 |
| Mar 7, 2025 | 18.50 | 18.72 | 18.50 | 18.67 | -0.03 | -0.16% | 5,605 |
| Mar 6, 2025 | 18.65 | 18.91 | 18.45 | 18.70 | 0.28 | 1.52% | 6,942 |
| Mar 5, 2025 | 18.74 | 18.74 | 18.42 | 18.42 | -0.06 | -0.32% | 1,300 |
| Mar 4, 2025 | 18.48 | 18.75 | 18.37 | 18.48 | 0.01 | 0.05% | 6,517 |
| Mar 3, 2025 | 18.45 | 18.47 | 18.37 | 18.47 | -0.03 | -0.16% | 609 |
| Feb 28, 2025 | 18.22 | 18.51 | 18.22 | 18.50 | 0.26 | 1.43% | 2,300 |
| Feb 27, 2025 | 18.14 | 18.47 | 18.01 | 18.24 | 0.21 | 1.16% | 9,486 |
| Feb 26, 2025 | 18.50 | 18.50 | 18.03 | 18.03 | -0.12 | -0.66% | 6,400 |
| Feb 25, 2025 | 18.36 | 18.65 | 18.12 | 18.15 | -0.20 | -1.09% | 9,868 |
| Feb 24, 2025 | 18.55 | 18.60 | 18.35 | 18.35 | -0.19 | -1.02% | 8,305 |
| Feb 21, 2025 | 18.55 | 18.59 | 18.50 | 18.54 | 0.07 | 0.38% | 3,437 |
| Feb 20, 2025 | 18.58 | 18.63 | 18.47 | 18.47 | -0.03 | -0.16% | 2,728 |
| Feb 19, 2025 | 18.50 | 18.52 | 18.44 | 18.50 | -0.01 | -0.05% | 3,000 |
| Feb 18, 2025 | 18.41 | 18.65 | 18.41 | 18.51 | -0.05 | -0.27% | 5,500 |
| Feb 14, 2025 | 18.60 | 18.72 | 18.40 | 18.56 | -0.16 | -0.85% | 3,411 |
| Feb 13, 2025 | 18.61 | 18.72 | 18.61 | 18.72 | 0.02 | 0.11% | 2,300 |
| Feb 12, 2025 | 18.51 | 18.73 | 18.50 | 18.70 | -0.03 | -0.16% | 5,346 |
| Feb 11, 2025 | 18.71 | 18.77 | 18.65 | 18.73 | -0.05 | -0.27% | 2,543 |
| Feb 10, 2025 | 18.84 | 18.88 | 18.58 | 18.78 | -0.07 | -0.37% | 2,600 |
| Feb 7, 2025 | 18.63 | 18.88 | 18.50 | 18.85 | 0.25 | 1.34% | 16,500 |
| Feb 6, 2025 | 18.70 | 18.70 | 18.51 | 18.60 | -0.08 | -0.43% | 3,200 |
| Feb 5, 2025 | 18.69 | 18.70 | 18.60 | 18.68 | -0.02 | -0.11% | 1,800 |
| Feb 4, 2025 | 18.87 | 18.87 | 18.42 | 18.70 | -0.06 | -0.32% | 5,349 |
| Feb 3, 2025 | 18.95 | 18.95 | 18.75 | 18.76 | 0.09 | 0.48% | 4,411 |
| Jan 31, 2025 | 18.40 | 18.67 | 18.30 | 18.67 | 0.31 | 1.69% | 5,000 |
| Jan 30, 2025 | 18.40 | 18.67 | 18.35 | 18.36 | -0.09 | -0.49% | 6,341 |
| Jan 29, 2025 | 18.33 | 18.49 | 18.21 | 18.45 | 0.17 | 0.93% | 8,118 |
| Jan 28, 2025 | 18.26 | 18.46 | 18.10 | 18.28 | 0.06 | 0.33% | 11,100 |
| Jan 27, 2025 | 18.00 | 18.30 | 17.98 | 18.22 | 0.19 | 1.05% | 9,734 |
| Jan 24, 2025 | 17.97 | 18.25 | 17.96 | 18.03 | -0.07 | -0.39% | 13,571 |
| Jan 23, 2025 | 18.06 | 18.16 | 17.89 | 18.10 | 0.09 | 0.50% | 28,400 |
| Jan 22, 2025 | 18.25 | 18.25 | 18.01 | 18.01 | -0.24 | -1.32% | 10,806 |
| Jan 21, 2025 | 18.40 | 18.40 | 18.24 | 18.25 | -0.15 | -0.82% | 24,514 |
| Jan 17, 2025 | 18.50 | 18.50 | 18.11 | 18.40 | 0.30 | 1.66% | 22,100 |
| Jan 16, 2025 | 17.98 | 18.25 | 17.95 | 18.10 | 0.12 | 0.67% | 17,926 |