Cadiz Inc (CDZI) Historical Stock Data

2.18 ↓0.13 (-5.63%)
As of Market Close on November 25th, 2022.

Historical Data

In the past 30 trading days, CDZI is up 1.36% a day on average. There have been 17 days where Cadiz Inc closed green and 13 days where CDZI closed red.

DateOpenCloseChangeLowHighVolume
2022-11-252.272.18↓$0.09 (-3.96%)2.142.39113.74K
2022-11-232.182.31↑$0.13 (5.96%)2.182.3493.22K
2022-11-222.372.23↓$0.14 (-5.91%)2.152.37386.04K
2022-11-212.302.39↑$0.09 (3.91%)2.252.48179.80K
2022-11-182.242.39↑$0.15 (6.70%)2.182.40178.51K
2022-11-172.212.24↑$0.03 (1.36%)2.072.2770.58K
2022-11-162.202.24↑$0.04 (1.82%)2.112.30139.17K
2022-11-152.082.28↑$0.20 (9.62%)2.082.34137.51K
2022-11-142.162.05↓$0.11 (-5.09%)2.012.1662.60K
2022-11-112.002.11↑$0.11 (5.50%)2.002.23243.74K
2022-11-101.982.07↑$0.09 (4.55%)1.922.11499.65K
2022-11-091.901.90↑$0.00 (0.00%)1.811.9579.70K
2022-11-081.711.90↑$0.19 (11.11%)1.711.92119.30K
2022-11-071.961.71↓$0.25 (-12.76%)1.711.97143.60K
2022-11-041.962.00↑$0.04 (2.04%)1.962.07119.81K
2022-11-031.961.99↑$0.03 (1.53%)1.922.07146.97K
2022-11-021.991.96↓$0.03 (-1.51%)1.922.0056.90K
2022-11-011.981.96↓$0.02 (-1.01%)1.892.10194.72K
2022-10-311.901.95↑$0.05 (2.63%)1.862.00193.06K
2022-10-281.971.95↓$0.02 (-1.02%)1.861.9882.29K
2022-10-271.741.88↑$0.14 (8.05%)1.742.00134.65K
2022-10-261.791.78↓$0.01 (-0.56%)1.711.85119.26K
2022-10-251.571.79↑$0.22 (14.01%)1.571.98141.18K
2022-10-241.581.57↓$0.01 (-0.63%)1.521.6265.98K
2022-10-211.601.58↓$0.02 (-1.25%)1.531.6977.95K
2022-10-201.701.60↓$0.10 (-5.88%)1.601.7591.67K
2022-10-191.641.72↑$0.08 (4.88%)1.501.74104.96K
2022-10-181.781.66↓$0.12 (-6.74%)1.601.78138.85K
2022-10-171.691.76↑$0.07 (4.14%)1.581.81165.47K
2022-10-141.671.66↓$0.01 (-0.60%)1.561.70220.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CDZI Pamp it higher...

0 Like Report