Cadiz, Inc. - Common Stock (CDZI)
4.6000
-0.2100 (-4.37%)
NASDAQ · Last Trade: Mar 22nd, 7:23 PM EDT
Historical Prices For Cadiz, Inc. - Common Stock (CDZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 4.89 | 4.92 | 4.57 | 4.60 | 638,986 | 4.60 |
| 3/19/2026 | 4.76 | 4.91 | 4.71 | 4.81 | 542,461 | 4.81 |
| 3/18/2026 | 5.05 | 5.08 | 4.83 | 4.84 | 510,872 | 4.84 |
| 3/17/2026 | 5.20 | 5.25 | 5.05 | 5.09 | 276,428 | 5.09 |
| 3/16/2026 | 5.13 | 5.22 | 5.02 | 5.16 | 483,969 | 5.16 |
| 3/13/2026 | 5.20 | 5.37 | 5.09 | 5.13 | 491,214 | 5.13 |
| 3/12/2026 | 5.11 | 5.29 | 5.02 | 5.20 | 389,557 | 5.20 |
| 3/11/2026 | 5.27 | 5.30 | 5.05 | 5.20 | 508,583 | 5.20 |
| 3/10/2026 | 5.25 | 5.37 | 5.21 | 5.29 | 395,926 | 5.29 |
| 3/09/2026 | 5.24 | 5.32 | 5.15 | 5.24 | 616,779 | 5.24 |
| 3/06/2026 | 5.27 | 5.47 | 5.25 | 5.32 | 454,035 | 5.32 |
| 3/05/2026 | 5.53 | 5.57 | 5.32 | 5.40 | 617,640 | 5.40 |
| 3/04/2026 | 5.48 | 5.78 | 5.37 | 5.60 | 659,094 | 5.60 |
| 3/03/2026 | 5.26 | 5.51 | 5.21 | 5.39 | 896,036 | 5.39 |
| 3/02/2026 | 5.17 | 5.62 | 5.17 | 5.45 | 599,633 | 5.45 |
| 2/27/2026 | 5.22 | 5.32 | 5.13 | 5.20 | 776,839 | 5.20 |
| 2/26/2026 | 5.33 | 5.42 | 5.26 | 5.31 | 528,798 | 5.31 |
| 2/25/2026 | 5.39 | 5.44 | 5.29 | 5.33 | 368,100 | 5.33 |
| 2/24/2026 | 5.22 | 5.41 | 5.16 | 5.34 | 806,477 | 5.34 |
| 2/23/2026 | 5.27 | 5.37 | 5.15 | 5.22 | 488,092 | 5.22 |
| 2/20/2026 | 5.48 | 5.58 | 5.28 | 5.31 | 721,087 | 5.31 |
| 2/19/2026 | 5.32 | 5.51 | 5.29 | 5.48 | 652,957 | 5.48 |
| 2/18/2026 | 5.24 | 5.54 | 5.19 | 5.40 | 1,313,582 | 5.40 |
| 2/17/2026 | 4.89 | 5.30 | 4.72 | 5.25 | 1,067,709 | 5.25 |
| 2/13/2026 | 4.81 | 5.00 | 4.76 | 4.91 | 454,483 | 4.91 |
| 2/12/2026 | 4.91 | 4.96 | 4.68 | 4.75 | 731,781 | 4.75 |
| 2/11/2026 | 4.99 | 5.03 | 4.86 | 4.89 | 410,129 | 4.89 |
| 2/10/2026 | 4.90 | 5.09 | 4.85 | 4.97 | 617,237 | 4.97 |
| 2/09/2026 | 4.65 | 4.91 | 4.61 | 4.82 | 611,547 | 4.82 |
| 2/06/2026 | 4.71 | 4.74 | 4.56 | 4.67 | 1,040,241 | 4.67 |
| 2/05/2026 | 4.70 | 4.75 | 4.42 | 4.55 | 2,084,953 | 4.55 |
| 2/04/2026 | 5.14 | 5.18 | 4.65 | 4.82 | 1,690,248 | 4.82 |
| 2/03/2026 | 5.40 | 5.43 | 4.97 | 5.13 | 1,146,604 | 5.13 |
| 2/02/2026 | 5.65 | 5.69 | 5.30 | 5.37 | 953,653 | 5.37 |
| 1/30/2026 | 5.66 | 5.80 | 5.46 | 5.64 | 869,676 | 5.64 |
| 1/29/2026 | 6.10 | 6.14 | 5.68 | 5.69 | 1,148,908 | 5.69 |
| 1/28/2026 | 6.52 | 6.64 | 5.88 | 6.09 | 1,204,848 | 6.09 |
| 1/27/2026 | 6.42 | 6.60 | 6.32 | 6.45 | 765,914 | 6.45 |
| 1/26/2026 | 6.59 | 6.70 | 6.37 | 6.41 | 663,111 | 6.41 |
| 1/23/2026 | 6.55 | 6.91 | 6.40 | 6.61 | 612,201 | 6.61 |
| 1/22/2026 | 6.72 | 6.88 | 6.59 | 6.61 | 706,134 | 6.61 |
| 1/21/2026 | 6.39 | 6.81 | 6.21 | 6.68 | 833,512 | 6.68 |
| 1/20/2026 | 6.75 | 6.88 | 6.22 | 6.38 | 1,133,283 | 6.38 |
| 1/16/2026 | 6.60 | 6.96 | 6.58 | 6.92 | 905,106 | 6.92 |
| 1/15/2026 | 6.80 | 6.88 | 6.62 | 6.66 | 797,682 | 6.66 |
| 1/14/2026 | 6.61 | 6.85 | 6.29 | 6.80 | 1,255,424 | 6.80 |
| 1/13/2026 | 6.11 | 6.74 | 5.96 | 6.60 | 1,880,414 | 6.60 |
| 1/12/2026 | 5.77 | 6.14 | 5.63 | 6.08 | 796,143 | 6.08 |
| 1/09/2026 | 5.73 | 5.88 | 5.52 | 5.77 | 1,193,862 | 5.77 |
| 1/08/2026 | 5.76 | 6.05 | 5.64 | 5.68 | 864,929 | 5.68 |
| 1/07/2026 | 5.96 | 6.03 | 5.60 | 5.79 | 920,275 | 5.79 |
| 1/06/2026 | 5.77 | 6.12 | 5.66 | 6.00 | 1,563,527 | 6.00 |
| 1/05/2026 | 5.85 | 6.00 | 5.74 | 5.79 | 482,822 | 5.79 |
| 1/02/2026 | 5.70 | 5.82 | 5.66 | 5.80 | 447,570 | 5.80 |
| 12/31/2025 | 5.64 | 5.79 | 5.53 | 5.61 | 576,688 | 5.61 |
| 12/30/2025 | 5.59 | 5.95 | 5.36 | 5.64 | 1,503,364 | 5.64 |
| 12/29/2025 | 5.65 | 5.75 | 5.47 | 5.48 | 307,436 | 5.48 |
| 12/26/2025 | 5.72 | 5.74 | 5.53 | 5.70 | 362,998 | 5.70 |
| 12/24/2025 | 5.72 | 5.85 | 5.65 | 5.71 | 334,876 | 5.71 |
| 12/23/2025 | 5.60 | 5.80 | 5.60 | 5.74 | 407,872 | 5.74 |