Cadiz Inc. (CDZI)
NASDAQ: CDZI
· Real-Time Price · USD
4.82
0.08 (1.58%)
At close: Oct 03, 2025, 3:59 PM
4.91
1.87%
After-hours: Oct 03, 2025, 07:26 PM EDT
CDZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.80 | 5.15 | 4.75 | 4.82 | 4.82 | 1.47% | 1,846,290 |
| Oct 2, 2025 | 4.41 | 4.89 | 4.35 | 4.75 | 4.75 | 8.20% | 1,846,700 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.18 | 4.39 | 4.39 | -6.99% | 875,533 |
| Sep 30, 2025 | 4.77 | 4.78 | 4.56 | 4.72 | 4.72 | -0.63% | 653,428 |
| Sep 29, 2025 | 4.55 | 4.86 | 4.42 | 4.75 | 4.75 | 5.09% | 823,444 |
| Sep 26, 2025 | 4.46 | 4.69 | 4.33 | 4.52 | 4.52 | 2.26% | 649,442 |
| Sep 25, 2025 | 4.62 | 4.62 | 4.40 | 4.42 | 4.42 | -4.12% | 2,601,132 |
| Sep 24, 2025 | 4.60 | 4.67 | 4.43 | 4.61 | 4.61 | 0.44% | 908,930 |
| Sep 23, 2025 | 4.32 | 4.69 | 4.27 | 4.59 | 4.59 | 6.25% | 979,847 |
| Sep 22, 2025 | 4.32 | 4.41 | 4.22 | 4.32 | 4.32 | -0.23% | 334,611 |
| Sep 19, 2025 | 4.22 | 4.35 | 4.12 | 4.33 | 4.33 | 2.61% | 719,033 |
| Sep 18, 2025 | 4.06 | 4.29 | 4.01 | 4.22 | 4.22 | 4.98% | 708,266 |
| Sep 17, 2025 | 4.05 | 4.11 | 3.92 | 4.02 | 4.02 | 0.25% | 657,428 |
| Sep 16, 2025 | 3.85 | 4.10 | 3.77 | 4.01 | 4.01 | 4.16% | 508,742 |
| Sep 15, 2025 | 3.93 | 3.97 | 3.80 | 3.85 | 3.85 | -1.79% | 379,753 |
| Sep 12, 2025 | 3.80 | 3.96 | 3.72 | 3.92 | 3.92 | 3.16% | 480,005 |
| Sep 11, 2025 | 3.60 | 3.81 | 3.59 | 3.80 | 3.80 | 5.56% | 729,099 |
| Sep 10, 2025 | 3.48 | 3.61 | 3.45 | 3.60 | 3.60 | 3.45% | 464,850 |
| Sep 9, 2025 | 3.69 | 3.70 | 3.46 | 3.48 | 3.48 | -5.69% | 541,039 |
| Sep 8, 2025 | 3.58 | 3.82 | 3.52 | 3.69 | 3.69 | 3.94% | 1,123,039 |
Page 1 of 136