tiprankstipranks
Cadiz Inc (CDZI)
NASDAQ:CDZI
US Market
CDZI
Cadiz
RESEARCH TOOLSreports
Want to see CDZI full AI Analyst Report?

Cadiz (CDZI) Historical Prices

136 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 24, 2026
4.69
4.87
4.61
4.72
4.72
+0.64%
2,307,352
3.42
Apr 23, 2026
4.88
4.92
4.68
4.69
4.69
-4.29%
535,321
0.79
Apr 22, 2026
4.89
5.02
4.84
4.90
4.90
+1.03%
621,362
0.92
Apr 21, 2026
4.98
5.08
4.81
4.85
4.85
-2.41%
560,724
0.83
Apr 20, 2026
4.82
5.02
4.82
4.97
4.97
+2.69%
846,005
1.25
Apr 17, 2026
4.92
4.96
4.81
4.84
4.84
+0.21%
1,207,678
1.78
Apr 16, 2026
4.91
4.99
4.72
4.83
4.83
-1.63%
549,559
0.82
Apr 15, 2026
4.69
4.92
4.67
4.91
4.91
+4.69%
717,553
1.07
Apr 14, 2026
4.87
4.95
4.66
4.69
4.69
-2.90%
651,466
0.97
Apr 13, 2026
4.95
4.99
4.82
4.83
4.83
-2.62%
404,242
0.59
Apr 10, 2026
4.93
5.01
4.91
4.96
4.96
+0.81%
491,335
0.69
Apr 09, 2026
5.02
5.20
4.91
4.92
4.92
-2.77%
744,300
1.05
Apr 08, 2026
5.09
5.15
4.95
5.06
5.06
+3.48%
568,733
0.79
Apr 07, 2026
5.10
5.10
4.86
4.89
4.89
-4.31%
590,113
0.81
Apr 06, 2026
4.98
5.17
4.90
5.11
5.11
+3.65%
359,918
0.49
Apr 03, 2026
4.94
5.04
4.77
4.93
4.93
0.00%
0
0.00
Apr 02, 2026
4.94
5.04
4.77
4.93
4.93
-2.57%
627,460
0.83
Apr 01, 2026
4.97
5.21
4.90
5.06
5.06
+3.05%
714,020
0.95
Mar 31, 2026
4.93
5.09
4.78
4.91
4.91
+0.82%
761,893
1.02
Mar 30, 2026
4.96
5.07
4.85
4.87
4.87
-1.42%
600,904
0.79
Mar 27, 2026
5.00
5.12
4.88
4.94
4.94
-2.37%
438,437
0.58
Mar 26, 2026
5.07
5.25
5.00
5.06
5.06
-0.59%
708,910
0.94
Mar 25, 2026
4.93
5.17
4.87
5.09
5.09
+5.60%
390,177
0.52
Mar 24, 2026
4.73
4.87
4.73
4.82
4.82
+1.26%
358,426
0.47
Mar 23, 2026
4.83
4.96
4.75
4.76
4.76
+3.48%
596,614
0.79
Mar 20, 2026
4.89
4.93
4.57
4.60
4.60
-4.37%
638,747
0.84
Mar 19, 2026
4.76
4.91
4.71
4.81
4.81
-0.62%
493,615
0.65
Mar 18, 2026
5.05
5.08
4.83
4.84
4.84
-4.91%
510,822
0.67
Mar 17, 2026
5.20
5.25
5.05
5.09
5.09
-1.36%
276,426
0.36
Mar 16, 2026
5.13
5.23
5.02
5.16
5.16
+0.58%
483,966
0.63
Mar 13, 2026
5.20
5.37
5.10
5.13
5.13
-1.35%
490,194
0.64
Mar 12, 2026
5.11
5.30
5.02
5.20
5.20
0.00%
389,456
0.51
Mar 11, 2026
5.27
5.30
5.05
5.20
5.20
-1.70%
507,581
0.66
Mar 10, 2026
5.25
5.37
5.21
5.29
5.29
+0.95%
395,607
0.51
Mar 09, 2026
5.24
5.32
5.15
5.24
5.24
-1.50%
616,777
0.80
Mar 06, 2026
5.27
5.47
5.25
5.32
5.32
-1.48%
454,035
0.59
Mar 05, 2026
5.53
5.57
5.32
5.40
5.40
-3.57%
618,639
0.80
Mar 04, 2026
5.48
5.78
5.37
5.60
5.60
+3.90%
659,094
0.85
Mar 03, 2026
5.26
5.51
5.21
5.39
5.39
-1.10%
896,035
1.16
Mar 02, 2026
5.17
5.62
5.17
5.45
5.45
+4.81%
600,633
0.77
Feb 27, 2026
5.22
5.32
5.13
5.20
5.20
-2.07%
776,837
1.00
Feb 26, 2026
5.33
5.42
5.26
5.31
5.31
-0.38%
528,811
0.67
Feb 25, 2026
5.39
5.44
5.30
5.33
5.33
-0.19%
368,097
0.46
Feb 24, 2026
5.22
5.41
5.16
5.34
5.34
+2.30%
807,494
1.00
Feb 23, 2026
5.27
5.37
5.15
5.22
5.22
-1.69%
488,091
0.59
Feb 20, 2026
5.48
5.58
5.28
5.31
5.31
-3.10%
721,087
0.86
Feb 19, 2026
5.32
5.51
5.29
5.48
5.48
+1.48%
652,982
0.76
Feb 18, 2026
5.24
5.54
5.19
5.40
5.40
+2.86%
1,315,118
1.50
Feb 17, 2026
4.89
5.30
4.73
5.25
5.25
+6.92%
1,067,724
1.15
Feb 16, 2026
4.81
5.00
4.76
4.91
4.91
0.00%
0
0.00
Rows:
50