Cadiz, Inc. - Common Stock (CDZI)
3.2000
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 18th, 4:45 AM EDT
Historical Prices For Cadiz, Inc. - Common Stock (CDZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/17/2026 | 3.45 | 3.49 | 3.19 | 3.20 | 470,352 | 3.20 |
| 8/14/2026 | 3.46 | 3.50 | 3.35 | 3.47 | 486,416 | 3.47 |
| 8/13/2026 | 3.47 | 3.62 | 3.47 | 3.51 | 584,469 | 3.51 |
| 8/12/2026 | 3.59 | 3.66 | 3.40 | 3.47 | 708,666 | 3.47 |
| 8/11/2026 | 3.33 | 3.56 | 3.33 | 3.55 | 408,484 | 3.55 |
| 8/10/2026 | 3.45 | 3.47 | 3.31 | 3.32 | 606,664 | 3.32 |
| 8/07/2026 | 3.29 | 3.50 | 3.29 | 3.46 | 610,155 | 3.46 |
| 8/06/2026 | 3.23 | 3.35 | 3.15 | 3.27 | 845,486 | 3.27 |
| 8/05/2026 | 3.17 | 3.26 | 3.14 | 3.25 | 348,336 | 3.25 |
| 8/04/2026 | 3.16 | 3.20 | 3.04 | 3.18 | 716,696 | 3.18 |
| 8/03/2026 | 3.00 | 3.20 | 2.91 | 3.09 | 495,356 | 3.09 |
| 7/31/2026 | 3.16 | 3.24 | 2.99 | 2.99 | 751,210 | 2.99 |
| 7/30/2026 | 3.01 | 3.21 | 2.96 | 3.14 | 1,042,212 | 3.14 |
| 7/29/2026 | 3.14 | 3.33 | 2.87 | 2.98 | 3,316,639 | 2.98 |
| 7/28/2026 | 3.07 | 3.19 | 2.92 | 3.08 | 1,189,155 | 3.08 |
| 7/27/2026 | 3.16 | 3.20 | 2.92 | 3.08 | 1,672,664 | 3.08 |
| 7/24/2026 | 3.18 | 3.23 | 3.04 | 3.16 | 1,021,422 | 3.16 |
| 7/23/2026 | 3.28 | 3.32 | 3.20 | 3.20 | 511,938 | 3.20 |
| 7/22/2026 | 3.31 | 3.43 | 3.30 | 3.32 | 838,545 | 3.32 |
| 7/21/2026 | 3.34 | 3.37 | 3.27 | 3.34 | 588,446 | 3.34 |
| 7/20/2026 | 3.39 | 3.39 | 3.23 | 3.32 | 1,068,149 | 3.32 |
| 7/17/2026 | 3.37 | 3.46 | 3.29 | 3.40 | 1,267,976 | 3.40 |
| 7/16/2026 | 3.64 | 3.66 | 3.38 | 3.48 | 1,614,430 | 3.48 |
| 7/15/2026 | 4.01 | 4.05 | 3.51 | 3.63 | 2,725,688 | 3.63 |
| 7/14/2026 | 3.81 | 4.09 | 3.81 | 3.96 | 1,001,208 | 3.96 |
| 7/13/2026 | 4.34 | 4.34 | 3.67 | 3.83 | 2,953,653 | 3.83 |
| 7/10/2026 | 4.34 | 4.90 | 4.21 | 4.40 | 4,460,567 | 4.40 |
| 7/09/2026 | 4.08 | 4.10 | 3.98 | 3.99 | 279,877 | 3.99 |
| 7/08/2026 | 4.05 | 4.16 | 4.01 | 4.07 | 332,605 | 4.07 |
| 7/07/2026 | 4.28 | 4.30 | 4.07 | 4.08 | 344,529 | 4.08 |
| 7/06/2026 | 4.24 | 4.38 | 4.20 | 4.28 | 461,001 | 4.28 |
| 7/02/2026 | 4.09 | 4.34 | 4.04 | 4.19 | 784,164 | 4.19 |
| 7/01/2026 | 4.07 | 4.33 | 4.07 | 4.08 | 728,188 | 4.08 |
| 6/30/2026 | 3.86 | 4.23 | 3.79 | 4.18 | 1,194,539 | 4.18 |
| 6/29/2026 | 3.72 | 4.02 | 3.72 | 3.88 | 1,194,658 | 3.88 |
| 6/26/2026 | 3.63 | 3.73 | 3.55 | 3.72 | 1,427,660 | 3.72 |
| 6/25/2026 | 4.02 | 4.07 | 3.60 | 3.65 | 877,774 | 3.65 |
| 6/24/2026 | 4.08 | 4.13 | 3.99 | 4.01 | 951,498 | 4.01 |
| 6/23/2026 | 3.89 | 4.15 | 3.89 | 4.07 | 378,435 | 4.07 |
| 6/22/2026 | 4.08 | 4.10 | 3.88 | 4.00 | 714,742 | 4.00 |
| 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 |