Education
About Us
Working with TipRanks
Follow Us
Cadiz Inc (CDZI)
NASDAQ:CDZI
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
5.65
5.69
5.30
5.37
5.37
-4.79%
953,808
1.06
Jan 30, 2026
5.66
5.80
5.47
5.64
5.64
-0.88%
869,676
0.97
Jan 29, 2026
6.10
6.14
5.68
5.69
5.69
-6.57%
1,148,908
1.29
Jan 28, 2026
6.52
6.64
5.88
6.09
6.09
-5.58%
1,204,848
1.32
Jan 27, 2026
6.42
6.60
6.32
6.45
6.45
+0.62%
765,914
0.84
Jan 26, 2026
6.59
6.70
6.37
6.41
6.41
-3.03%
665,721
0.73
Jan 23, 2026
6.55
6.91
6.40
6.61
6.61
0.00%
612,181
0.67
Jan 22, 2026
6.72
6.88
6.59
6.61
6.61
-1.05%
707,169
0.77
Jan 21, 2026
6.39
6.81
6.21
6.68
6.68
+4.78%
833,587
0.91
Jan 20, 2026
6.75
6.88
6.23
6.38
6.38
-7.88%
1,133,230
1.24
Jan 19, 2026
6.60
6.96
6.59
6.92
6.92
0.00%
0
0.00
Jan 16, 2026
6.60
6.96
6.59
6.92
6.92
+3.90%
905,106
0.97
Jan 15, 2026
6.80
6.89
6.62
6.66
6.66
-2.06%
774,316
0.81
Jan 14, 2026
6.61
6.85
6.29
6.80
6.80
+3.03%
1,255,425
1.32
Jan 13, 2026
6.11
6.74
5.96
6.60
6.60
+8.55%
1,881,036
2.01
Jan 12, 2026
5.77
6.14
5.63
6.08
6.08
+5.37%
796,143
0.85
Jan 09, 2026
5.73
5.89
5.52
5.77
5.77
+1.58%
1,193,862
1.26
Jan 08, 2026
5.76
6.05
5.65
5.68
5.68
-1.90%
864,930
0.89
Jan 07, 2026
5.96
6.03
5.60
5.79
5.79
-3.50%
922,184
0.94
Jan 06, 2026
5.77
6.12
5.66
6.00
6.00
+3.63%
1,564,353
1.62
Jan 05, 2026
5.85
6.00
5.74
5.79
5.79
-0.17%
483,748
0.49
Jan 02, 2026
5.70
5.82
5.66
5.80
5.80
+3.39%
447,570
0.44
Dec 31, 2025
5.64
5.79
5.53
5.61
5.61
-0.53%
576,688
0.57
Dec 30, 2025
5.59
5.95
5.36
5.64
5.64
+2.92%
1,503,367
1.50
Dec 29, 2025
5.65
5.75
5.47
5.48
5.48
-3.86%
308,940
0.31
Dec 26, 2025
5.72
5.74
5.53
5.70
5.70
-0.18%
362,998
0.36
Dec 24, 2025
5.72
5.85
5.65
5.71
5.71
-0.52%
334,876
0.32
Dec 23, 2025
5.60
5.80
5.60
5.74
5.74
+1.59%
409,968
0.39
Dec 22, 2025
5.43
5.77
5.41
5.65
5.65
+5.61%
589,802
0.56
Dec 19, 2025
5.22
5.42
5.18
5.35
5.35
+2.49%
842,617
0.80
Dec 18, 2025
5.38
5.44
5.15
5.22
5.22
-1.14%
578,998
0.55
Dec 17, 2025
5.44
5.62
5.25
5.28
5.28
-2.76%
514,340
0.49
Dec 16, 2025
5.26
5.47
5.26
5.43
5.43
+1.50%
572,438
0.54
Dec 15, 2025
5.72
5.79
5.33
5.35
5.35
-5.64%
684,565
0.65
Dec 12, 2025
5.85
5.90
5.66
5.67
5.67
-3.24%
388,013
0.37
Dec 11, 2025
5.78
5.92
5.70
5.86
5.86
+1.38%
420,421
0.40
Dec 10, 2025
5.73
5.82
5.62
5.78
5.78
+0.35%
559,996
0.53
Dec 09, 2025
5.76
5.88
5.70
5.76
5.76
-1.03%
476,386
0.45
Dec 08, 2025
5.75
5.86
5.67
5.82
5.82
+2.11%
778,854
0.74
Dec 05, 2025
5.87
5.88
5.69
5.70
5.70
-2.90%
473,560
0.44
Dec 04, 2025
5.62
6.00
5.62
5.87
5.87
+3.71%
871,561
0.82
Dec 03, 2025
5.33
5.69
5.30
5.66
5.66
+6.99%
839,584
0.79
Dec 02, 2025
5.26
5.37
5.25
5.29
5.29
+1.15%
633,487
0.60
Dec 01, 2025
5.62
5.62
5.21
5.23
5.23
-6.10%
920,105
0.88
Nov 28, 2025
5.50
5.66
5.44
5.57
5.57
+2.39%
762,598
0.74
Nov 26, 2025
5.50
5.56
5.42
5.44
5.44
-0.91%
799,003
0.78
Nov 25, 2025
5.56
5.65
5.41
5.49
5.49
-1.44%
1,453,879
1.43
Nov 24, 2025
5.75
5.80
5.49
5.57
5.57
-3.13%
1,349,970
1.35
Nov 21, 2025
5.58
5.82
5.51
5.75
5.75
+5.31%
1,150,425
1.17
Nov 20, 2025
6.30
6.40
5.44
5.46
5.46
-9.75%
1,896,293
1.96
Rows: