Cadiz Inc (CDZI) Historical Stock Data

2.34 ↓0.05 (-2.09%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CDZI is down -0.64% a day on average. There have been 11 days where Cadiz Inc closed green and 19 days where CDZI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.40	2.34	↓$0.06 (-2.50%)	2.32	2.55	98.51K
2024-05-02	2.28	2.39	↑$0.11 (4.82%)	2.25	2.40	154.17K
2024-05-01	2.30	2.25	↓$0.05 (-2.17%)	2.25	2.35	227.09K
2024-04-30	2.26	2.28	↑$0.02 (0.88%)	2.24	2.31	161.78K
2024-04-29	2.27	2.26	↓$0.01 (-0.44%)	2.25	2.28	78.01K
2024-04-26	2.26	2.25	↓$0.01 (-0.44%)	2.25	2.29	162.81K
2024-04-25	2.26	2.25	↓$0.01 (-0.44%)	2.20	2.26	155.82K
2024-04-24	2.26	2.27	↑$0.01 (0.44%)	2.24	2.31	198.79K
2024-04-23	2.26	2.24	↓$0.02 (-0.88%)	2.22	2.32	248.09K
2024-04-22	2.27	2.25	↓$0.02 (-0.88%)	2.21	2.27	317.37K
2024-04-19	2.25	2.25	↑$0.00 (0.00%)	2.21	2.37	257.28K
2024-04-18	2.17	2.25	↑$0.08 (3.69%)	2.15	2.27	257.11K
2024-04-17	2.18	2.15	↓$0.03 (-1.38%)	2.15	2.20	146.30K
2024-04-16	2.25	2.15	↓$0.10 (-4.44%)	2.12	2.25	118.44K
2024-04-15	2.33	2.25	↓$0.08 (-3.43%)	2.25	2.34	126.14K
2024-04-12	2.48	2.32	↓$0.16 (-6.45%)	2.29	2.51	94.55K
2024-04-11	2.46	2.46	↑$0.00 (0.00%)	2.45	2.55	122.17K
2024-04-10	2.45	2.47	↑$0.02 (0.82%)	2.40	2.54	217.19K
2024-04-09	2.53	2.54	↑$0.01 (0.40%)	2.48	2.58	81.71K
2024-04-08	2.53	2.51	↓$0.02 (-0.79%)	2.48	2.56	117.30K
2024-04-05	2.49	2.50	↑$0.01 (0.40%)	2.49	2.54	98.29K
2024-04-04	2.64	2.50	↓$0.14 (-5.30%)	2.47	2.68	107.32K
2024-04-03	2.73	2.60	↓$0.13 (-4.76%)	2.57	2.73	129.19K
2024-04-02	2.78	2.70	↓$0.08 (-2.88%)	2.67	2.80	113.81K
2024-04-01	2.87	2.86	↓$0.01 (-0.35%)	2.78	2.92	122.66K
2024-03-28	2.61	2.90	↑$0.29 (11.11%)	2.61	2.93	316.66K
2024-03-27	2.61	2.60	↓$0.01 (-0.38%)	2.52	2.62	220.53K
2024-03-26	2.52	2.53	↑$0.01 (0.40%)	2.52	2.62	132.20K
2024-03-25	2.62	2.53	↓$0.09 (-3.44%)	2.52	2.62	125.61K
2024-03-22	2.64	2.62	↓$0.02 (-0.76%)	2.53	2.71	247.04K