Cadiz Inc. (CDZIP)
NASDAQ: CDZIP
· Real-Time Price · USD
18.16
0.01 (0.06%)
At close: Aug 15, 2025, 1:21 PM
CDZIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 17.49 | 17.51 | 17.45 | 17.50 | 17.50 | 0.34% | 2,921 |
| Aug 6, 2025 | 17.25 | 17.44 | 17.07 | 17.44 | 17.44 | 0.35% | 3,329 |
| Aug 5, 2025 | 17.48 | 17.48 | 17.38 | 17.38 | 17.38 | -0.06% | 900 |
| Aug 4, 2025 | 17.34 | 17.47 | 17.25 | 17.39 | 17.39 | -0.63% | 5,300 |
| Aug 1, 2025 | 17.45 | 17.50 | 17.25 | 17.50 | 17.50 | 1.21% | 2,208 |
| Jul 31, 2025 | 17.00 | 17.50 | 17.00 | 17.29 | 17.29 | 0.23% | 3,820 |
| Jul 30, 2025 | 17.25 | 17.45 | 17.06 | 17.25 | 17.25 | -0.06% | 10,118 |
| Jul 29, 2025 | 17.26 | 17.35 | 17.20 | 17.26 | 17.26 | -1.03% | 1,900 |
| Jul 28, 2025 | 17.06 | 17.44 | 17.06 | 17.44 | 17.44 | 0.06% | 900 |
| Jul 25, 2025 | 17.30 | 17.43 | 17.07 | 17.43 | 17.43 | 0.29% | 834 |
| Jul 24, 2025 | 17.37 | 17.39 | 17.12 | 17.38 | 17.38 | 0.12% | 5,600 |
| Jul 23, 2025 | 17.10 | 17.36 | 17.10 | 17.36 | 17.36 | 0.93% | 2,644 |
| Jul 22, 2025 | 17.25 | 17.30 | 17.20 | 17.20 | 17.20 | -1.09% | 24,809 |
| Jul 21, 2025 | 17.20 | 17.39 | 17.10 | 17.39 | 17.39 | 1.58% | 2,500 |
| Jul 18, 2025 | 17.18 | 17.25 | 17.12 | 17.12 | 17.12 | -0.93% | 1,617 |