Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cadiz, Inc. - Depositary Shares (CDZIP)

22.43
-0.15 (-0.66%)
NASDAQ· Last Trade: Aug 18th, 7:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cadiz, Inc. - Depositary Shares (CDZIP)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202622.7922.7922.4322.431,35522.43
8/17/202622.1522.5822.1522.581,84122.58
8/14/202622.4422.4922.1522.492,43822.49
8/13/202622.4022.6822.4022.5014,33422.50
8/12/202622.3822.3922.2722.374,71822.37
8/11/202622.3722.3722.1522.151,13322.15
8/10/202622.4022.4022.2622.323,76022.32
8/07/202622.4022.4022.2022.337,49522.33
8/06/202622.3022.4522.2122.333,66022.33
8/05/202622.3022.9022.2322.4011,28522.40
8/04/202622.3822.3822.2122.306,76722.30
8/03/202622.3822.3822.2822.305,77122.30
7/31/202622.3122.3722.2722.372,24822.37
7/30/202622.3822.3822.2422.311,18822.31
7/29/202622.3822.4022.3022.402,72622.40
7/28/202622.3622.3622.2022.202,46822.20
7/27/202622.2122.5022.2022.3018,23722.30
7/24/202622.3822.4022.2022.202,98922.20
7/23/202622.3922.3922.3022.3081022.30
7/22/202622.2522.3922.2022.391,43522.39
7/21/202622.2522.4922.0922.183,78222.18
7/20/202622.2022.2022.0022.001,48722.00
7/17/202621.9722.4921.6522.3212,20722.32
7/16/202622.1022.1021.7621.849,78721.84
7/15/202622.4522.4922.0022.004,28722.00
7/14/202622.3522.3522.1122.202,96222.20
7/13/202622.6522.6522.2022.355,63622.35
7/10/202622.2522.2522.2522.252,40922.25
7/09/202622.0122.0422.0022.007,97422.00
7/08/202622.0522.1022.0022.057,01722.05
7/07/202622.5622.5622.0822.404,83522.40
7/06/202622.6522.6522.0522.432,46022.43
7/02/202622.0522.4322.0522.4029,75822.40
7/01/202622.7923.0022.3122.855,28522.30
6/30/202622.7322.9622.3222.897,70122.34
6/29/202622.5123.1522.5122.721,16822.17
6/26/202622.7522.8822.7022.757,36922.20
6/25/202622.8323.0522.8323.002,94122.45
6/24/202622.9322.9322.7322.882,46222.33
6/23/202623.5023.9022.6923.0812,17422.52
6/22/202622.9023.4022.8023.404,86222.84
6/18/202622.8322.9122.7522.792,92122.24
6/17/202623.2123.2122.2922.798,60322.24
6/16/202623.4523.4523.4423.441,39422.88
6/15/202623.5023.9023.4523.458,04322.88
6/12/202623.8323.8323.5023.501,63622.93
6/11/202622.6924.7822.6923.9742,94223.39
6/10/202622.5722.9822.2922.521,34021.98
6/09/202622.6122.8322.4922.491,73021.95
6/08/202622.2922.9822.2022.5917,48722.05
6/05/202622.5122.8821.7522.453,14221.90
6/04/202621.7522.7621.7522.7613,51422.21
6/03/202622.0022.4622.0022.308,56921.76
6/02/202622.2122.7022.2122.508,38721.96
6/01/202622.0322.3221.4122.327,18821.78
5/29/20260.0022.4921.3222.4926,25421.95
5/28/202621.3721.4421.2721.383,75820.87
5/27/202620.8821.2520.8821.104,21120.59
5/26/202620.9021.2720.6921.275,42620.76
5/22/202620.6020.9120.5020.503,16920.01
5/21/202620.5020.7020.5020.591,88820.10
5/20/202620.5220.9020.5120.856,74020.35
5/19/202620.6520.7920.4020.504,47320.01