Cadiz Inc. CDZI
3.16 USD -0.16 (-4.82%)
Regular-session close
3.16 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.15 Day range 3.35
2.98 52-week range 6.92
- YTD
- -43.67%
- 1 year
- -34.30%
CDZI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.35 | 3.35 | 3.15 | 3.16 | -0.16 | -4.82% | 737,513 |
| Nov 12, 2026 | 3.32 | 3.43 | 3.21 | 3.32 | -0.06 | -1.78% | 520,900 |
| Nov 11, 2026 | 3.54 | 3.54 | 3.35 | 3.38 | +0.05 | +1.50% | 769,700 |
| Nov 10, 2026 | 3.71 | 3.71 | 3.30 | 3.33 | -0.44 | -11.67% | 700,200 |
| Nov 9, 2026 | 3.62 | 3.89 | 3.62 | 3.77 | +0.19 | +5.31% | 660,600 |
| Nov 6, 2026 | 3.47 | 3.68 | 3.37 | 3.58 | +0.18 | +5.29% | 1,059,400 |
| Nov 5, 2026 | 3.63 | 3.64 | 3.32 | 3.40 | -0.25 | -6.85% | 1,705,600 |
| Nov 4, 2026 | 3.82 | 3.96 | 3.61 | 3.65 | -0.14 | -3.69% | 1,179,100 |
| Nov 3, 2026 | 4.08 | 4.10 | 3.73 | 3.79 | -0.29 | -7.11% | 1,051,600 |
| Nov 2, 2026 | 4.60 | 4.73 | 4.07 | 4.08 | -0.47 | -10.33% | 989,700 |
| Oct 30, 2026 | 4.60 | 4.62 | 4.41 | 4.55 | -0.16 | -3.40% | 1,179,800 |
| Oct 29, 2026 | 4.60 | 4.97 | 4.60 | 4.71 | -0.01 | -0.21% | 2,635,300 |
| Oct 28, 2026 | 4.63 | 4.74 | 4.51 | 4.72 | +0.07 | +1.51% | 1,183,400 |
| Oct 27, 2026 | 4.34 | 4.70 | 4.26 | 4.65 | +0.31 | +7.14% | 1,473,800 |
| Oct 26, 2026 | 4.34 | 4.43 | 4.15 | 4.34 | 0.00 | 0.00% | 894,200 |
| Oct 23, 2026 | 4.06 | 4.43 | 4.00 | 4.34 | +0.28 | +6.90% | 1,393,800 |
| Oct 22, 2026 | 3.96 | 4.15 | 3.90 | 4.06 | +0.09 | +2.27% | 853,900 |
| Oct 21, 2026 | 4.03 | 4.09 | 3.93 | 3.97 | -0.03 | -0.75% | 785,500 |
| Oct 20, 2026 | 3.96 | 4.14 | 3.96 | 4.00 | +0.01 | +0.25% | 989,800 |
| Oct 19, 2026 | 3.93 | 4.11 | 3.87 | 3.99 | +0.12 | +3.10% | 1,405,700 |
| Oct 16, 2026 | 3.81 | 4.13 | 3.74 | 3.87 | +0.06 | +1.57% | 3,367,900 |
| Oct 15, 2026 | 3.21 | 3.88 | 3.14 | 3.81 | +0.59 | +18.32% | 1,694,000 |
| Oct 14, 2026 | 3.35 | 3.41 | 3.18 | 3.22 | -0.18 | -5.29% | 2,709,500 |
| Oct 13, 2026 | 3.58 | 3.58 | 3.28 | 3.40 | -0.20 | -5.56% | 2,424,300 |
| Oct 12, 2026 | 3.44 | 3.61 | 3.33 | 3.60 | +0.18 | +5.26% | 2,059,900 |
| Oct 9, 2026 | 3.54 | 3.54 | 3.14 | 3.42 | -0.10 | -2.84% | 1,759,700 |
| Oct 8, 2026 | 3.60 | 3.64 | 3.48 | 3.52 | -0.10 | -2.76% | 1,614,900 |
| Oct 7, 2026 | 3.45 | 3.64 | 3.38 | 3.62 | +0.12 | +3.43% | 831,400 |
| Oct 6, 2026 | 3.60 | 3.60 | 3.34 | 3.50 | -0.07 | -1.96% | 818,500 |
| Oct 5, 2026 | 3.86 | 3.86 | 3.57 | 3.57 | -0.26 | -6.79% | 776,600 |
| Oct 2, 2026 | 3.75 | 3.85 | 3.73 | 3.83 | +0.13 | +3.51% | 638,100 |
| Oct 1, 2026 | 3.89 | 3.96 | 3.61 | 3.70 | -0.22 | -5.61% | 1,207,000 |
| Sep 30, 2026 | 3.58 | 3.96 | 3.50 | 3.92 | +0.34 | +9.50% | 2,520,700 |
| Sep 29, 2026 | 3.58 | 3.65 | 3.54 | 3.58 | 0.00 | 0.00% | 1,144,700 |
| Sep 28, 2026 | 3.60 | 3.70 | 3.54 | 3.58 | -0.07 | -1.92% | 3,267,500 |
| Sep 25, 2026 | 3.72 | 3.75 | 3.62 | 3.65 | -0.06 | -1.62% | 814,900 |
| Sep 24, 2026 | 3.82 | 3.82 | 3.64 | 3.71 | -0.11 | -2.88% | 725,700 |
| Sep 23, 2026 | 3.69 | 3.98 | 3.61 | 3.82 | +0.13 | +3.52% | 839,700 |
| Sep 22, 2026 | 3.78 | 3.80 | 3.69 | 3.69 | -0.09 | -2.38% | 416,600 |
| Sep 21, 2026 | 3.59 | 3.78 | 3.55 | 3.78 | +0.22 | +6.18% | 511,700 |
| Sep 18, 2026 | 3.38 | 3.60 | 3.36 | 3.56 | +0.19 | +5.64% | 1,389,100 |
| Sep 17, 2026 | 3.66 | 3.72 | 3.35 | 3.37 | -0.19 | -5.34% | 1,428,400 |
| Sep 16, 2026 | 3.52 | 3.58 | 3.48 | 3.56 | +0.05 | +1.42% | 431,700 |
| Sep 15, 2026 | 3.57 | 3.64 | 3.51 | 3.51 | -0.09 | -2.50% | 705,900 |
| Sep 14, 2026 | 3.66 | 3.67 | 3.54 | 3.60 | -0.05 | -1.37% | 686,100 |
| Sep 11, 2026 | 3.96 | 4.04 | 3.58 | 3.65 | -0.26 | -6.65% | 1,734,000 |
| Sep 10, 2026 | 3.98 | 4.08 | 3.90 | 3.91 | -0.14 | -3.46% | 519,300 |
| Sep 9, 2026 | 4.32 | 4.37 | 3.83 | 4.05 | -0.26 | -6.03% | 1,090,800 |
| Sep 8, 2026 | 4.20 | 4.40 | 4.17 | 4.31 | +0.14 | +3.36% | 1,206,000 |
| Sep 4, 2026 | 3.97 | 4.20 | 3.97 | 4.17 | +0.16 | +3.99% | 586,200 |
| Sep 3, 2026 | 4.07 | 4.13 | 3.98 | 4.01 | -0.06 | -1.47% | 842,100 |
| Sep 2, 2026 | 4.00 | 4.12 | 3.93 | 4.07 | +0.10 | +2.52% | 681,100 |
| Sep 1, 2026 | 3.96 | 4.04 | 3.84 | 3.97 | 0.00 | 0.00% | 847,100 |
| Aug 31, 2026 | 3.99 | 4.09 | 3.89 | 3.97 | -0.02 | -0.50% | 1,150,600 |
| Aug 28, 2026 | 3.93 | 4.07 | 3.92 | 3.99 | +0.04 | +1.01% | 663,600 |
| Aug 27, 2026 | 4.03 | 4.08 | 3.81 | 3.95 | -0.08 | -1.99% | 706,300 |
| Aug 26, 2026 | 4.11 | 4.26 | 4.00 | 4.03 | -0.11 | -2.66% | 1,269,300 |
| Aug 25, 2026 | 3.83 | 4.26 | 3.83 | 4.14 | +0.37 | +9.81% | 2,103,000 |
| Aug 24, 2026 | 3.66 | 3.84 | 3.61 | 3.77 | +0.11 | +3.01% | 1,021,100 |
| Aug 21, 2026 | 3.60 | 3.77 | 3.48 | 3.66 | +0.11 | +3.10% | 1,031,700 |
| Aug 20, 2026 | 3.40 | 3.59 | 3.35 | 3.55 | +0.13 | +3.80% | 1,197,600 |
| Aug 19, 2026 | 3.23 | 3.44 | 3.23 | 3.42 | +0.19 | +5.88% | 806,500 |
| Aug 18, 2026 | 3.14 | 3.26 | 3.11 | 3.23 | +0.03 | +0.94% | 539,600 |
| Aug 17, 2026 | 3.45 | 3.49 | 3.19 | 3.20 | -0.27 | -7.78% | 470,400 |
| Aug 14, 2026 | 3.46 | 3.50 | 3.35 | 3.47 | -0.04 | -1.14% | 486,400 |
65 days, newest first. Daily bars as drawn on the CDZI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.