ストックスクリーナーアプリを入手
5.30
0.38%
0.02
アフターアワーズ：
5.30
Cadiz Inc (CDZI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-31 | $5.33 | $5.16 | $0.175 | 382,171.0 | +0.38% |
| 2025-10-30 | $5.58 | $5.25 | $0.33 | 924,298.0 | -4.17% |
| 2025-10-29 | $5.77 | $5.47 | $0.295 | 810,567.0 | -3.84% |
| 2025-10-28 | $5.88 | $5.21 | $0.67 | 2,624,208.0 | +4.75% |
| 2025-10-27 | $5.49 | $5.11 | $0.3706 | 655,836.0 | +4.39% |
| 2025-10-24 | $5.28 | $5.05 | $0.23 | 398,383.0 | +3.35% |
| 2025-10-23 | $5.19 | $4.80 | $0.39 | 1,006,322.0 | +4.32% |
| 2025-10-22 | $4.95 | $4.64 | $0.31 | 814,622.0 | +0.83% |
| 2025-10-21 | $5.15 | $4.79 | $0.3628 | 1,066,497.0 | -6.41% |
| 2025-10-20 | $5.34 | $5.06 | $0.28 | 802,317.0 | +1.58% |
| 2025-10-17 | $5.49 | $5.06 | $0.428 | 973,697.0 | -8.15% |
| 2025-10-16 | $5.92 | $5.45 | $0.47 | 1,154,662.0 | -5.64% |
| 2025-10-15 | $6.10 | $5.56 | $0.54 | 2,136,981.0 | +5.41% |
| 2025-10-14 | $5.73 | $5.17 | $0.56 | 990,329.0 | +3.93% |
| 2025-10-13 | $5.36 | $5.20 | $0.16 | 792,013.0 | +1.52% |
| 2025-10-10 | $5.74 | $5.24 | $0.50 | 1,152,252.0 | -2.95% |
| 2025-10-09 | $5.64 | $5.34 | $0.30 | 1,397,304.0 | -3.90% |
| 2025-10-08 | $5.75 | $5.23 | $0.52 | 2,625,308.0 | +8.05% |
| 2025-10-07 | $5.29 | $4.79 | $0.5024 | 1,242,636.0 | +7.85% |
| 2025-10-06 | $5.00 | $4.78 | $0.22 | 771,974.0 | +0.41% |
Cadiz Inc (CDZI) 株の年ごとの株価履歴
この詳細な分析では、Cadiz Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCDZI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cadiz Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCadiz Inc (CDZI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $6.10 | $4.18 | $1.92 | 27,655,190.0 | +12.29% |
| 2025-09 | $4.86 | $3.42 | $1.45 | 15,012,216.0 | +31.84% |
| 2025-08 | $3.72 | $3.00 | $0.725 | 9,311,082.0 | +12.58% |
| 2025-07 | $3.20 | $2.89 | $0.3112 | 8,283,897.0 | +6.35% |
| 2025-06 | $3.29 | $2.75 | $0.538 | 12,190,079.0 | +1.53% |
| 2025-05 | $3.38 | $2.58 | $0.80 | 8,564,461.0 | +3.70% |
| 2025-04 | $3.02 | $2.13 | $0.89 | 10,206,686.0 | -3.07% |
| 2025-03 | $4.50 | $2.88 | $1.62 | 14,996,543.0 | -31.22% |
| 2025-02 | $5.37 | $3.95 | $1.42 | 8,414,726.0 | -13.77% |
| 2025-01 | $5.68 | $4.25 | $1.42 | 16,219,399.0 | -5.00% |
2024年のCadiz Inc (CDZI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.24 | $3.73 | $1.52 | 8,741,042.0 | +13.74% |
| 2024-11 | $4.72 | $3.06 | $1.66 | 16,492,647.0 | +46.05% |
| 2024-10 | $3.26 | $2.89 | $0.37 | 2,253,806.0 | +0.33% |
| 2024-09 | $3.50 | $2.95 | $0.5497 | 3,445,571.0 | -10.09% |
| 2024-08 | $3.73 | $2.77 | $0.9512 | 2,970,941.0 | -9.41% |
| 2024-07 | $3.85 | $3.00 | $0.852 | 3,237,218.0 | +20.39% |
| 2024-06 | $3.24 | $2.80 | $0.44 | 2,658,490.0 | +1.98% |
| 2024-05 | $3.29 | $2.25 | $1.04 | 4,294,534.0 | +32.89% |
| 2024-04 | $2.92 | $2.12 | $0.7999 | 3,385,631.0 | -21.38% |
| 2024-03 | $3.08 | $2.40 | $0.685 | 5,117,059.0 | +0.00% |
| 2024-02 | $3.02 | $2.59 | $0.435 | 3,738,257.0 | +7.01% |
| 2024-01 | $3.10 | $2.45 | $0.645 | 5,185,331.0 | -3.21% |
2023年のCadiz Inc (CDZI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.45 | $2.72 | $0.73 | 3,600,091.0 | +2.56% |
| 2023-11 | $3.37 | $2.71 | $0.66 | 3,120,138.0 | -9.90% |
| 2023-10 | $3.35 | $2.65 | $0.70 | 4,162,073.0 | -8.46% |
| 2023-09 | $4.30 | $3.14 | $1.16 | 6,973,746.0 | -17.46% |
| 2023-08 | $4.23 | $3.53 | $0.70 | 4,765,674.0 | -3.14% |
| 2023-07 | $4.25 | $3.28 | $0.97 | 15,956,058.0 | +1.97% |
| 2023-06 | $5.32 | $3.73 | $1.59 | 14,748,754.0 | -22.52% |
| 2023-05 | $5.71 | $3.85 | $1.86 | 5,851,362.0 | +28.43% |
| 2023-04 | $5.01 | $3.37 | $1.64 | 6,882,437.0 | +0.99% |
| 2023-03 | $4.90 | $3.74 | $1.16 | 5,704,018.0 | -2.42% |
| 2023-02 | $4.98 | $3.87 | $1.11 | 3,701,239.0 | +3.50% |
| 2023-01 | $4.60 | $2.43 | $2.17 | 3,887,303.0 | +60.00% |
0.65%
1.79%
大文字化:
|
ボリューム (24 時間):