Cadiz Inc (CDZI) Historical Stock Data
5.22 ↓0.06 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDZI is down -0.39% a day on average. There have been 14 days where Cadiz Inc closed green and 16 days where CDZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 5.38 | 5.22 | ↓$0.16 (-2.97%) | 5.15 | 5.44 | 578.64K |
| 2025-12-17 | 5.44 | 5.28 | ↓$0.16 (-2.94%) | 5.25 | 5.62 | 514.34K |
| 2025-12-16 | 5.26 | 5.43 | ↑$0.17 (3.23%) | 5.26 | 5.47 | 572.44K |
| 2025-12-15 | 5.72 | 5.35 | ↓$0.37 (-6.47%) | 5.33 | 5.79 | 684.57K |
| 2025-12-12 | 5.85 | 5.67 | ↓$0.18 (-3.08%) | 5.66 | 5.90 | 388.01K |
| 2025-12-11 | 5.78 | 5.86 | ↑$0.08 (1.38%) | 5.70 | 5.92 | 420.42K |
| 2025-12-10 | 5.73 | 5.78 | ↑$0.05 (0.87%) | 5.62 | 5.82 | 560K |
| 2025-12-09 | 5.76 | 5.76 | ↑$0.00 (0.00%) | 5.70 | 5.88 | 476.38K |
| 2025-12-08 | 5.75 | 5.82 | ↑$0.07 (1.22%) | 5.67 | 5.86 | 778.85K |
| 2025-12-05 | 5.87 | 5.70 | ↓$0.17 (-2.90%) | 5.69 | 5.88 | 473.56K |
| 2025-12-04 | 5.62 | 5.87 | ↑$0.25 (4.45%) | 5.62 | 6.00 | 871.48K |
| 2025-12-03 | 5.33 | 5.66 | ↑$0.33 (6.19%) | 5.30 | 5.69 | 839.58K |
| 2025-12-02 | 5.26 | 5.29 | ↑$0.03 (0.57%) | 5.25 | 5.37 | 633.49K |
| 2025-12-01 | 5.62 | 5.23 | ↓$0.39 (-6.86%) | 5.21 | 5.62 | 0.92M |
| 2025-11-28 | 5.50 | 5.57 | ↑$0.07 (1.27%) | 5.44 | 5.66 | 762.60K |
| 2025-11-26 | 5.50 | 5.44 | ↓$0.06 (-1.09%) | 5.42 | 5.56 | 799K |
| 2025-11-25 | 5.56 | 5.49 | ↓$0.07 (-1.26%) | 5.41 | 5.65 | 1.45M |
| 2025-11-24 | 5.75 | 5.57 | ↓$0.18 (-3.13%) | 5.49 | 5.80 | 1.35M |
| 2025-11-21 | 5.58 | 5.75 | ↑$0.17 (3.05%) | 5.51 | 5.82 | 1.15M |
| 2025-11-20 | 6.30 | 5.46 | ↓$0.84 (-13.33%) | 5.44 | 6.40 | 1.90M |
| 2025-11-19 | 6.20 | 6.05 | ↓$0.15 (-2.34%) | 6.02 | 6.34 | 1.60M |
| 2025-11-18 | 5.76 | 6.29 | ↑$0.53 (9.21%) | 5.58 | 6.49 | 2.66M |
| 2025-11-17 | 5.84 | 5.67 | ↓$0.17 (-2.91%) | 5.47 | 6.01 | 4.33M |
| 2025-11-14 | 4.81 | 5.20 | ↑$0.39 (8.11%) | 4.75 | 5.22 | 884K |
| 2025-11-13 | 4.53 | 4.81 | ↑$0.28 (6.18%) | 4.49 | 4.87 | 1.29M |
| 2025-11-12 | 4.63 | 4.60 | ↓$0.03 (-0.65%) | 4.50 | 4.90 | 484.93K |
| 2025-11-11 | 4.77 | 4.61 | ↓$0.16 (-3.35%) | 4.59 | 4.86 | 557.14K |
| 2025-11-10 | 4.97 | 4.85 | ↓$0.12 (-2.41%) | 4.75 | 5.05 | 1.10M |
| 2025-11-07 | 4.82 | 4.90 | ↑$0.08 (1.66%) | 4.56 | 4.97 | 692.98K |
| 2025-11-06 | 5.08 | 4.90 | ↓$0.18 (-3.54%) | 4.69 | 5.08 | 740.83K |
Create an account or log in to view more rows.
$CDZI used to this fuckery!! Not leaving no chance !
$CDZI i am trading for a better future!
$CDZI HODL!!!
$CDZI Another boring day I believe
$CDZI She's gettin' ready to...
$CDZI this sell-off is meh.
$CDZI just added more
$CDZI back to business
$CDZI Be patient !!
$CDZI still waiting to short this. Next Tuesday feels right for some reason