Cadiz Inc. (CDZIP)
NASDAQ: CDZIP
· Real-Time Price · USD
19.28
-0.07 (-0.36%)
At close: Oct 03, 2025, 3:52 PM
19.28
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
CDZIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.80 | 19.40 | 18.80 | 19.22 | 19.22 | -0.67% | 15,846 |
| Oct 2, 2025 | 19.40 | 19.78 | 19.30 | 19.35 | 18.80 | -0.26% | 14,172 |
| Oct 1, 2025 | 19.40 | 19.42 | 19.39 | 19.40 | 18.85 | -0.97% | 20,433 |
| Sep 30, 2025 | 19.32 | 19.59 | 19.32 | 19.59 | 19.03 | 1.03% | 3,300 |
| Sep 29, 2025 | 19.40 | 19.40 | 19.32 | 19.39 | 18.84 | 0.10% | 10,599 |
| Sep 26, 2025 | 19.30 | 19.40 | 19.30 | 19.37 | 18.82 | 0.10% | 17,749 |
| Sep 25, 2025 | 19.35 | 19.35 | 19.29 | 19.35 | 18.80 | 1.04% | 1,300 |
| Sep 24, 2025 | 19.39 | 19.40 | 19.12 | 19.15 | 18.61 | -1.49% | 2,800 |
| Sep 23, 2025 | 19.50 | 19.50 | 19.29 | 19.44 | 18.89 | -0.05% | 16,500 |
| Sep 22, 2025 | 19.77 | 19.78 | 19.12 | 19.45 | 18.90 | 0.10% | 9,100 |
| Sep 19, 2025 | 19.78 | 19.78 | 19.43 | 19.43 | 18.88 | -2.41% | 1,424 |
| Sep 18, 2025 | 19.43 | 19.91 | 19.43 | 19.91 | 19.34 | 2.31% | 1,545 |
| Sep 17, 2025 | 19.38 | 19.46 | 19.38 | 19.46 | 18.91 | 1.04% | 1,700 |
| Sep 16, 2025 | 19.19 | 19.38 | 19.19 | 19.26 | 18.71 | 0.63% | 1,800 |
| Sep 15, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.60 | 0.00% | 2,217 |
| Sep 12, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.60 | 0.47% | 346 |
| Sep 11, 2025 | 19.09 | 19.09 | 18.97 | 19.05 | 18.51 | 0.26% | 3,492 |
| Sep 10, 2025 | 18.79 | 19.11 | 18.73 | 19.00 | 18.46 | 1.12% | 5,400 |
| Sep 9, 2025 | 18.75 | 18.79 | 18.75 | 18.79 | 18.25 | -0.05% | 333 |
| Sep 8, 2025 | 18.52 | 18.96 | 18.52 | 18.80 | 18.27 | -1.05% | 2,239 |
Page 1 of 54