Cadiz, Inc. - Common Stock (CDZI)
4.0700
+0.0500 (1.24%)
NASDAQ· Last Trade: Jun 21st, 3:36 PM EDT
Historical Prices For Cadiz, Inc. - Common Stock (CDZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.14 | 4.21 | 3.93 | 4.07 | 968,420 | 4.07 |
| 6/17/2026 | 3.91 | 4.08 | 3.78 | 4.02 | 689,889 | 4.02 |
| 6/16/2026 | 3.86 | 3.97 | 3.77 | 3.78 | 945,679 | 3.78 |
| 6/15/2026 | 4.05 | 4.08 | 3.83 | 3.86 | 796,513 | 3.86 |
| 6/12/2026 | 4.03 | 4.13 | 3.98 | 3.99 | 362,875 | 3.99 |
| 6/11/2026 | 3.95 | 4.04 | 3.83 | 4.02 | 997,201 | 4.02 |
| 6/10/2026 | 4.00 | 4.11 | 3.87 | 3.90 | 647,652 | 3.90 |
| 6/09/2026 | 4.06 | 4.17 | 3.92 | 4.02 | 868,969 | 4.02 |
| 6/08/2026 | 4.21 | 4.30 | 4.05 | 4.06 | 363,137 | 4.06 |
| 6/05/2026 | 4.52 | 4.55 | 4.10 | 4.14 | 1,195,751 | 4.14 |
| 6/04/2026 | 4.50 | 4.66 | 4.50 | 4.56 | 337,890 | 4.56 |
| 6/03/2026 | 4.80 | 4.84 | 4.51 | 4.54 | 850,569 | 4.54 |
| 6/02/2026 | 4.63 | 4.89 | 4.62 | 4.85 | 553,652 | 4.85 |
| 6/01/2026 | 4.80 | 4.85 | 4.55 | 4.70 | 1,032,611 | 4.70 |
| 5/29/2026 | 0.00 | 5.18 | 4.68 | 4.88 | 3,063,039 | 4.88 |
| 5/28/2026 | 4.44 | 4.51 | 4.33 | 4.38 | 404,885 | 4.38 |
| 5/27/2026 | 4.49 | 4.59 | 4.38 | 4.44 | 681,220 | 4.44 |
| 5/26/2026 | 4.30 | 4.64 | 4.26 | 4.58 | 1,289,476 | 4.58 |
| 5/22/2026 | 4.18 | 4.29 | 4.18 | 4.25 | 386,629 | 4.25 |
| 5/21/2026 | 4.10 | 4.29 | 4.06 | 4.19 | 1,062,533 | 4.19 |
| 5/20/2026 | 4.33 | 4.39 | 4.14 | 4.15 | 763,230 | 4.15 |
| 5/19/2026 | 4.17 | 4.36 | 4.16 | 4.33 | 860,370 | 4.33 |
| 5/18/2026 | 4.10 | 4.28 | 4.10 | 4.18 | 932,295 | 4.18 |
| 5/15/2026 | 4.65 | 4.67 | 3.95 | 4.12 | 1,999,727 | 4.12 |
| 5/14/2026 | 4.74 | 4.80 | 4.61 | 4.64 | 538,495 | 4.64 |
| 5/13/2026 | 4.56 | 4.74 | 4.56 | 4.69 | 852,577 | 4.69 |
| 5/12/2026 | 4.60 | 4.66 | 4.50 | 4.62 | 567,124 | 4.62 |
| 5/11/2026 | 4.75 | 4.84 | 4.66 | 4.67 | 682,501 | 4.67 |
| 5/08/2026 | 4.76 | 4.96 | 4.70 | 4.75 | 843,160 | 4.75 |
| 5/07/2026 | 4.72 | 4.88 | 4.63 | 4.79 | 696,767 | 4.79 |
| 5/06/2026 | 4.65 | 4.78 | 4.54 | 4.72 | 581,444 | 4.72 |
| 5/05/2026 | 4.42 | 4.60 | 4.36 | 4.60 | 729,516 | 4.60 |
| 5/04/2026 | 4.37 | 4.51 | 4.34 | 4.40 | 781,372 | 4.40 |
| 5/01/2026 | 4.36 | 4.44 | 4.30 | 4.37 | 673,936 | 4.37 |
| 4/30/2026 | 4.20 | 4.46 | 4.18 | 4.33 | 1,104,641 | 4.33 |
| 4/29/2026 | 4.42 | 4.46 | 4.13 | 4.19 | 1,315,561 | 4.19 |
| 4/28/2026 | 4.45 | 4.49 | 4.34 | 4.43 | 837,953 | 4.43 |
| 4/27/2026 | 4.72 | 4.79 | 4.47 | 4.50 | 885,724 | 4.50 |
| 4/24/2026 | 4.69 | 4.87 | 4.61 | 4.72 | 2,307,353 | 4.72 |
| 4/23/2026 | 4.88 | 4.92 | 4.68 | 4.69 | 535,297 | 4.69 |
| 4/22/2026 | 4.89 | 5.01 | 4.84 | 4.90 | 621,337 | 4.90 |
| 4/21/2026 | 4.98 | 5.08 | 4.80 | 4.85 | 560,725 | 4.85 |
| 4/20/2026 | 4.82 | 5.02 | 4.82 | 4.97 | 846,007 | 4.97 |
| 4/17/2026 | 4.92 | 4.96 | 4.81 | 4.84 | 1,207,679 | 4.84 |
| 4/16/2026 | 4.91 | 4.99 | 4.71 | 4.83 | 549,560 | 4.83 |
| 4/15/2026 | 4.69 | 4.92 | 4.67 | 4.91 | 717,553 | 4.91 |
| 4/14/2026 | 4.87 | 4.95 | 4.66 | 4.69 | 651,311 | 4.69 |
| 4/13/2026 | 4.95 | 4.99 | 4.82 | 4.83 | 404,243 | 4.83 |
| 4/10/2026 | 4.93 | 5.01 | 4.91 | 4.96 | 491,336 | 4.96 |
| 4/09/2026 | 5.02 | 5.20 | 4.91 | 4.92 | 744,279 | 4.92 |
| 4/08/2026 | 5.09 | 5.15 | 4.95 | 5.06 | 568,735 | 5.06 |
| 4/07/2026 | 5.10 | 5.10 | 4.86 | 4.89 | 590,114 | 4.89 |
| 4/06/2026 | 4.98 | 5.17 | 4.90 | 5.11 | 359,919 | 5.11 |
| 4/02/2026 | 4.94 | 5.04 | 4.77 | 4.93 | 627,460 | 4.93 |
| 4/01/2026 | 4.97 | 5.21 | 4.90 | 5.06 | 714,021 | 5.06 |
| 3/31/2026 | 4.93 | 5.09 | 4.78 | 4.91 | 761,894 | 4.91 |
| 3/30/2026 | 4.96 | 5.07 | 4.85 | 4.87 | 600,906 | 4.87 |
| 3/27/2026 | 5.00 | 5.12 | 4.88 | 4.94 | 438,437 | 4.94 |
| 3/26/2026 | 5.07 | 5.25 | 5.00 | 5.06 | 956,909 | 5.06 |
| 3/25/2026 | 4.93 | 5.17 | 4.87 | 5.09 | 390,821 | 5.09 |
| 3/24/2026 | 4.73 | 4.87 | 4.73 | 4.82 | 358,427 | 4.82 |
| 3/23/2026 | 4.83 | 4.96 | 4.75 | 4.76 | 597,824 | 4.76 |