Cadiz, Inc. - Common Stock (CDZI)
3.5350
-0.2350 (-6.23%)
NASDAQ · Last Trade: Nov 10th, 11:41 AM EST
Historical Prices For Cadiz, Inc. - Common Stock (CDZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/09/2026 | 3.62 | 3.89 | 3.62 | 3.77 | 660,632 | 3.77 |
| 11/06/2026 | 3.47 | 3.67 | 3.37 | 3.58 | 1,059,363 | 3.58 |
| 11/05/2026 | 3.63 | 3.63 | 3.31 | 3.40 | 1,705,624 | 3.40 |
| 11/04/2026 | 3.82 | 3.96 | 3.60 | 3.65 | 1,179,085 | 3.65 |
| 11/03/2026 | 4.08 | 4.09 | 3.73 | 3.79 | 1,051,704 | 3.79 |
| 11/02/2026 | 4.60 | 4.73 | 4.07 | 4.08 | 989,681 | 4.08 |
| 10/30/2026 | 4.60 | 4.62 | 4.41 | 4.55 | 1,179,825 | 4.55 |
| 10/29/2026 | 4.60 | 4.96 | 4.60 | 4.71 | 2,635,331 | 4.71 |
| 10/28/2026 | 4.63 | 4.74 | 4.51 | 4.72 | 1,183,402 | 4.72 |
| 10/27/2026 | 4.34 | 4.70 | 4.26 | 4.65 | 1,473,827 | 4.65 |
| 10/26/2026 | 4.34 | 4.43 | 4.15 | 4.34 | 894,865 | 4.34 |
| 10/23/2026 | 4.06 | 4.43 | 4.00 | 4.33 | 1,393,756 | 4.33 |
| 10/22/2026 | 3.96 | 4.14 | 3.90 | 4.06 | 854,314 | 4.06 |
| 10/21/2026 | 4.03 | 4.08 | 3.93 | 3.97 | 785,530 | 3.97 |
| 10/20/2026 | 3.96 | 4.14 | 3.96 | 4.00 | 989,769 | 4.00 |
| 10/19/2026 | 3.93 | 4.11 | 3.87 | 3.99 | 1,405,730 | 3.99 |
| 10/16/2026 | 3.81 | 4.13 | 3.74 | 3.87 | 3,368,530 | 3.87 |
| 10/15/2026 | 3.21 | 3.88 | 3.13 | 3.81 | 1,694,128 | 3.81 |
| 10/14/2026 | 3.35 | 3.40 | 3.18 | 3.22 | 2,709,593 | 3.22 |
| 10/13/2026 | 3.58 | 3.58 | 3.28 | 3.40 | 2,424,332 | 3.40 |
| 10/12/2026 | 3.44 | 3.61 | 3.33 | 3.60 | 2,059,856 | 3.60 |
| 10/09/2026 | 3.54 | 3.54 | 3.14 | 3.42 | 1,759,760 | 3.42 |
| 10/08/2026 | 3.60 | 3.64 | 3.48 | 3.52 | 1,614,881 | 3.52 |
| 10/07/2026 | 3.45 | 3.64 | 3.38 | 3.62 | 831,459 | 3.62 |
| 10/06/2026 | 3.60 | 3.60 | 3.34 | 3.50 | 818,644 | 3.50 |
| 10/05/2026 | 3.86 | 3.86 | 3.57 | 3.57 | 777,218 | 3.57 |
| 10/02/2026 | 3.75 | 3.85 | 3.73 | 3.83 | 638,073 | 3.83 |
| 10/01/2026 | 3.89 | 3.96 | 3.61 | 3.70 | 1,207,631 | 3.70 |
| 9/30/2026 | 3.58 | 3.96 | 3.50 | 3.92 | 2,520,863 | 3.92 |
| 9/29/2026 | 3.58 | 3.65 | 3.54 | 3.58 | 1,144,687 | 3.58 |
| 9/28/2026 | 3.60 | 3.70 | 3.54 | 3.58 | 3,268,138 | 3.58 |
| 9/25/2026 | 3.72 | 3.75 | 3.62 | 3.65 | 814,930 | 3.65 |
| 9/24/2026 | 3.82 | 3.82 | 3.63 | 3.71 | 725,723 | 3.71 |
| 9/23/2026 | 3.69 | 3.98 | 3.61 | 3.82 | 840,302 | 3.82 |
| 9/22/2026 | 3.78 | 3.80 | 3.69 | 3.69 | 416,654 | 3.69 |
| 9/21/2026 | 3.59 | 3.78 | 3.54 | 3.78 | 511,706 | 3.78 |
| 9/18/2026 | 3.38 | 3.60 | 3.36 | 3.56 | 1,389,224 | 3.56 |
| 9/17/2026 | 3.66 | 3.72 | 3.35 | 3.37 | 1,428,520 | 3.37 |
| 9/16/2026 | 3.52 | 3.58 | 3.48 | 3.56 | 431,794 | 3.56 |
| 9/15/2026 | 3.57 | 3.64 | 3.51 | 3.51 | 706,083 | 3.51 |
| 9/14/2026 | 3.66 | 3.67 | 3.54 | 3.60 | 686,144 | 3.60 |
| 9/11/2026 | 3.96 | 4.04 | 3.58 | 3.65 | 1,734,046 | 3.65 |
| 9/10/2026 | 3.98 | 4.08 | 3.90 | 3.90 | 519,334 | 3.90 |
| 9/09/2026 | 4.32 | 4.37 | 3.83 | 4.05 | 1,090,821 | 4.05 |
| 9/08/2026 | 4.20 | 4.39 | 4.17 | 4.31 | 1,206,041 | 4.31 |
| 9/04/2026 | 3.97 | 4.20 | 3.97 | 4.17 | 586,222 | 4.17 |
| 9/03/2026 | 4.07 | 4.13 | 3.98 | 4.01 | 842,063 | 4.01 |
| 9/02/2026 | 4.00 | 4.12 | 3.92 | 4.07 | 681,141 | 4.07 |
| 9/01/2026 | 3.96 | 4.04 | 3.84 | 3.97 | 847,159 | 3.97 |
| 8/31/2026 | 3.98 | 4.09 | 3.88 | 3.97 | 1,150,763 | 3.97 |
| 8/28/2026 | 3.93 | 4.07 | 3.92 | 3.99 | 663,636 | 3.99 |
| 8/27/2026 | 4.03 | 4.08 | 3.81 | 3.95 | 706,301 | 3.95 |
| 8/26/2026 | 4.11 | 4.26 | 4.00 | 4.03 | 1,269,373 | 4.03 |
| 8/25/2026 | 3.83 | 4.26 | 3.83 | 4.14 | 2,103,023 | 4.14 |
| 8/24/2026 | 3.66 | 3.83 | 3.61 | 3.77 | 1,021,332 | 3.77 |
| 8/21/2026 | 3.60 | 3.77 | 3.48 | 3.66 | 1,031,792 | 3.66 |
| 8/20/2026 | 3.40 | 3.59 | 3.35 | 3.55 | 1,197,613 | 3.55 |
| 8/19/2026 | 3.23 | 3.44 | 3.23 | 3.42 | 806,532 | 3.42 |
| 8/18/2026 | 3.14 | 3.26 | 3.11 | 3.23 | 539,622 | 3.23 |
| 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 |