Cadiz, Inc. - Common Stock (CDZI)
6.4300
-0.1800 (-2.72%)
NASDAQ · Last Trade: Jan 26th, 4:00 PM EST
Historical Prices For Cadiz, Inc. - Common Stock (CDZI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 6.55 | 6.91 | 6.40 | 6.61 | 612,201 | 6.61 |
| 1/22/2026 | 6.72 | 6.88 | 6.59 | 6.61 | 706,134 | 6.61 |
| 1/21/2026 | 6.39 | 6.81 | 6.21 | 6.68 | 833,512 | 6.68 |
| 1/20/2026 | 6.75 | 6.88 | 6.22 | 6.38 | 1,133,283 | 6.38 |
| 1/16/2026 | 6.60 | 6.96 | 6.58 | 6.92 | 905,106 | 6.92 |
| 1/15/2026 | 6.80 | 6.88 | 6.62 | 6.66 | 797,682 | 6.66 |
| 1/14/2026 | 6.61 | 6.85 | 6.29 | 6.80 | 1,255,424 | 6.80 |
| 1/13/2026 | 6.11 | 6.74 | 5.96 | 6.60 | 1,880,414 | 6.60 |
| 1/12/2026 | 5.77 | 6.14 | 5.63 | 6.08 | 796,143 | 6.08 |
| 1/09/2026 | 5.73 | 5.88 | 5.52 | 5.77 | 1,193,862 | 5.77 |
| 1/08/2026 | 5.76 | 6.05 | 5.64 | 5.68 | 864,929 | 5.68 |
| 1/07/2026 | 5.96 | 6.03 | 5.60 | 5.79 | 920,275 | 5.79 |
| 1/06/2026 | 5.77 | 6.12 | 5.66 | 6.00 | 1,563,527 | 6.00 |
| 1/05/2026 | 5.85 | 6.00 | 5.74 | 5.79 | 482,822 | 5.79 |
| 1/02/2026 | 5.70 | 5.82 | 5.66 | 5.80 | 447,570 | 5.80 |
| 12/31/2025 | 5.64 | 5.79 | 5.53 | 5.61 | 576,688 | 5.61 |
| 12/30/2025 | 5.59 | 5.95 | 5.36 | 5.64 | 1,503,364 | 5.64 |
| 12/29/2025 | 5.65 | 5.75 | 5.47 | 5.48 | 307,436 | 5.48 |
| 12/26/2025 | 5.72 | 5.74 | 5.53 | 5.70 | 362,998 | 5.70 |
| 12/24/2025 | 5.72 | 5.85 | 5.65 | 5.71 | 334,876 | 5.71 |
| 12/23/2025 | 5.60 | 5.80 | 5.60 | 5.74 | 407,872 | 5.74 |
| 12/22/2025 | 5.43 | 5.76 | 5.41 | 5.65 | 589,798 | 5.65 |
| 12/19/2025 | 5.22 | 5.42 | 5.18 | 5.35 | 842,617 | 5.35 |
| 12/18/2025 | 5.38 | 5.43 | 5.15 | 5.22 | 578,634 | 5.22 |
| 12/17/2025 | 5.44 | 5.62 | 5.25 | 5.28 | 518,840 | 5.28 |
| 12/16/2025 | 5.26 | 5.47 | 5.26 | 5.43 | 570,421 | 5.43 |
| 12/15/2025 | 5.72 | 5.79 | 5.33 | 5.35 | 683,985 | 5.35 |
| 12/12/2025 | 5.85 | 5.90 | 5.66 | 5.67 | 388,013 | 5.67 |
| 12/11/2025 | 5.78 | 5.92 | 5.70 | 5.86 | 420,420 | 5.86 |
| 12/10/2025 | 5.73 | 5.82 | 5.62 | 5.78 | 559,996 | 5.78 |
| 12/09/2025 | 5.76 | 5.88 | 5.70 | 5.76 | 476,376 | 5.76 |
| 12/08/2025 | 5.75 | 5.86 | 5.67 | 5.82 | 778,854 | 5.82 |
| 12/05/2025 | 5.87 | 5.88 | 5.69 | 5.70 | 473,560 | 5.70 |
| 12/04/2025 | 5.62 | 6.00 | 5.62 | 5.87 | 870,481 | 5.87 |
| 12/03/2025 | 5.33 | 5.69 | 5.30 | 5.66 | 839,497 | 5.66 |
| 12/02/2025 | 5.26 | 5.37 | 5.25 | 5.29 | 633,471 | 5.29 |
| 12/01/2025 | 5.61 | 5.62 | 5.21 | 5.23 | 1,002,604 | 5.23 |
| 11/28/2025 | 5.50 | 5.66 | 5.44 | 5.57 | 762,598 | 5.57 |
| 11/26/2025 | 5.50 | 5.56 | 5.42 | 5.44 | 799,003 | 5.44 |
| 11/25/2025 | 5.56 | 5.65 | 5.41 | 5.49 | 1,453,879 | 5.49 |
| 11/24/2025 | 5.75 | 5.80 | 5.49 | 5.57 | 1,331,008 | 5.57 |
| 11/21/2025 | 5.58 | 5.82 | 5.51 | 5.75 | 1,150,425 | 5.75 |
| 11/20/2025 | 6.30 | 6.40 | 5.44 | 5.46 | 1,894,318 | 5.46 |
| 11/19/2025 | 6.20 | 6.34 | 6.02 | 6.05 | 1,601,396 | 6.05 |
| 11/18/2025 | 5.75 | 6.49 | 5.58 | 6.29 | 2,663,452 | 6.29 |
| 11/17/2025 | 5.84 | 6.01 | 5.47 | 5.67 | 4,332,292 | 5.67 |
| 11/14/2025 | 4.81 | 5.22 | 4.75 | 5.20 | 883,996 | 5.20 |
| 11/13/2025 | 4.53 | 4.87 | 4.49 | 4.81 | 1,287,969 | 4.81 |
| 11/12/2025 | 4.63 | 4.89 | 4.50 | 4.60 | 484,578 | 4.60 |
| 11/11/2025 | 4.77 | 4.86 | 4.58 | 4.61 | 555,138 | 4.61 |
| 11/10/2025 | 4.97 | 5.05 | 4.75 | 4.85 | 1,103,895 | 4.85 |
| 11/07/2025 | 4.82 | 4.96 | 4.55 | 4.90 | 692,981 | 4.90 |
| 11/06/2025 | 5.08 | 5.08 | 4.69 | 4.90 | 740,822 | 4.90 |
| 11/05/2025 | 5.13 | 5.28 | 5.02 | 5.09 | 473,847 | 5.09 |
| 11/04/2025 | 5.14 | 5.22 | 5.02 | 5.10 | 515,812 | 5.10 |
| 11/03/2025 | 5.30 | 5.32 | 5.08 | 5.26 | 691,445 | 5.26 |
| 10/31/2025 | 5.29 | 5.33 | 5.16 | 5.30 | 382,181 | 5.30 |
| 10/30/2025 | 5.47 | 5.58 | 5.25 | 5.28 | 924,360 | 5.28 |
| 10/29/2025 | 5.76 | 5.77 | 5.47 | 5.51 | 810,739 | 5.51 |
| 10/28/2025 | 5.38 | 5.88 | 5.21 | 5.73 | 2,624,714 | 5.73 |
| 10/27/2025 | 5.26 | 5.49 | 5.11 | 5.47 | 655,951 | 5.47 |