Cadiz Inc. (CDZIP)
NASDAQ: CDZIP
· Real-Time Price · USD
18.80
-0.63 (-3.24%)
At close: Sep 05, 2025, 3:50 PM
18.93
0.66%
After-hours: Sep 05, 2025, 04:04 PM EDT
CDZIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.95 | 19.23 | 18.50 | 19.00 | 19.00 | -2.21% | 8,202 |
| Sep 4, 2025 | 19.22 | 20.20 | 18.25 | 19.43 | 19.43 | 1.57% | 71,700 |
| Sep 3, 2025 | 19.22 | 19.22 | 19.00 | 19.13 | 19.13 | -0.16% | 3,700 |
| Sep 2, 2025 | 18.90 | 19.71 | 18.90 | 19.16 | 19.16 | 1.38% | 7,912 |
| Aug 29, 2025 | 18.89 | 18.97 | 18.89 | 18.90 | 18.90 | 1.07% | 3,600 |
| Aug 28, 2025 | 18.77 | 18.78 | 18.70 | 18.70 | 18.70 | -0.80% | 1,557 |
| Aug 27, 2025 | 18.59 | 18.90 | 18.55 | 18.85 | 18.85 | 1.84% | 5,600 |
| Aug 26, 2025 | 18.64 | 18.64 | 18.50 | 18.51 | 18.51 | -0.32% | 1,826 |
| Aug 25, 2025 | 18.63 | 18.63 | 18.29 | 18.57 | 18.57 | 0.65% | 4,700 |
| Aug 22, 2025 | 18.21 | 18.64 | 18.06 | 18.45 | 18.45 | 1.10% | 2,600 |
| Aug 21, 2025 | 17.78 | 18.25 | 17.78 | 18.25 | 18.25 | 2.53% | 444 |
| Aug 20, 2025 | 17.97 | 18.01 | 17.77 | 17.80 | 17.80 | -0.78% | 4,140 |
| Aug 19, 2025 | 18.25 | 18.25 | 17.77 | 17.94 | 17.94 | -1.70% | 3,599 |
| Aug 18, 2025 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | 0.39% | 910 |
| Aug 15, 2025 | 18.11 | 18.18 | 18.11 | 18.18 | 18.18 | 0.17% | 1,100 |
| Aug 14, 2025 | 17.83 | 18.15 | 17.82 | 18.15 | 18.15 | 2.02% | 4,209 |
| Aug 13, 2025 | 17.52 | 17.79 | 17.51 | 17.79 | 17.79 | 0.57% | 3,700 |
| Aug 12, 2025 | 17.61 | 17.70 | 17.61 | 17.69 | 17.69 | -0.06% | 947 |
| Aug 11, 2025 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | 0.51% | 1,518 |
| Aug 8, 2025 | 17.82 | 17.82 | 17.51 | 17.61 | 17.61 | 0.63% | 3,740 |