18.45
price up icon1.10%   0.20
 
loading

Cadiz Inc (CDZIP) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-22 $18.64 $18.06 $0.582 2,591.0 +1.10%
2025-08-21 $18.25 $17.78 $0.47 444.0 +2.53%
2025-08-20 $18.01 $17.77 $0.24 4,140.0 -0.78%
2025-08-19 $18.25 $17.77 $0.48 3,476.0 -1.70%
2025-08-18 $18.25 $18.10 $0.15 910.0 +0.40%
2025-08-15 $18.18 $18.11 $0.0673 1,089.0 +0.15%
2025-08-14 $18.15 $17.82 $0.33 4,209.0 +2.02%
2025-08-13 $17.79 $17.51 $0.28 3,679.0 +0.57%
2025-08-12 $17.70 $17.61 $0.095 947.0 -0.06%
2025-08-11 $17.70 $17.64 $0.0549 1,518.0 +0.51%
2025-08-08 $17.82 $17.51 $0.31 3,740.0 +0.63%
2025-08-07 $17.51 $17.45 $0.06 2,897.0 +0.34%
2025-08-06 $17.44 $17.07 $0.3749 3,329.0 +0.37%
2025-08-05 $17.48 $17.38 $0.105 898.0 -0.09%
2025-08-04 $17.47 $17.25 $0.2199 5,291.0 -0.61%
2025-08-01 $17.50 $17.25 $0.25 2,208.0 +1.20%
2025-07-31 $17.50 $17.00 $0.50 3,725.0 +0.23%
2025-07-30 $17.45 $17.06 $0.3992 10,118.0 -0.06%
2025-07-29 $17.34 $17.20 $0.145 1,874.0 -1.03%
2025-07-28 $17.44 $17.06 $0.3764 868.0 +0.03%

Cadiz Inc (CDZIP) 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CDZIP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 (CDZIP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $18.64 $17.07 $1.57 43,957.0 +6.71%
2025-07 $17.95 $16.90 $1.05 152,511.0 -1.20%
2025-06 $17.70 $16.31 $1.39 199,675.0 +2.64%
2025-05 $18.40 $16.27 $2.13 110,311.0 -2.12%
2025-04 $19.79 $16.40 $3.39 160,550.0 -8.32%
2025-03 $19.28 $18.34 $0.9435 80,833.0 +2.70%
2025-02 $18.95 $18.01 $0.9399 97,392.0 -0.91%
2025-01 $18.67 $17.09 $1.58 454,927.0 +4.89%

2024年のCadiz Inc (CDZIP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $17.77 $16.40 $1.37 355,597.0 +4.04%
2024-11 $17.07 $15.40 $1.67 174,905.0 +10.58%
2024-10 $15.44 $14.16 $1.28 102,970.0 -0.85%
2024-09 $15.39 $15.06 $0.33 79,447.0 -0.07%
2024-08 $16.00 $14.20 $1.80 115,735.0 -2.60%
2024-07 $16.30 $15.09 $1.21 128,834.0 -1.13%
2024-06 $16.25 $13.36 $2.89 133,023.0 +17.21%
2024-05 $13.65 $12.15 $1.50 205,465.0 +9.24%
2024-04 $14.44 $11.50 $2.94 197,796.0 -13.92%
2024-03 $15.00 $13.50 $1.50 138,335.0 +0.02%
2024-02 $14.99 $12.80 $2.19 59,349.0 +11.23%
2024-01 $17.39 $12.75 $4.64 242,792.0 -18.70%

2023年のCadiz Inc (CDZIP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $16.00 $12.85 $3.15 118,363.0 +16.89%
2023-11 $15.90 $13.50 $2.40 32,293.0 -13.42%
2023-10 $16.10 $15.12 $0.975 43,719.0 -1.06%
2023-09 $16.40 $15.02 $1.38 32,623.0 +0.44%
2023-08 $16.76 $15.51 $1.25 38,007.0 -3.64%
2023-07 $17.07 $15.19 $1.88 48,216.0 +4.10%
2023-06 $16.50 $15.20 $1.30 70,028.0 +1.12%
2023-05 $17.60 $15.05 $2.55 32,243.0 -8.71%
2023-04 $17.17 $14.67 $2.50 31,797.0 +1.12%
2023-03 $17.97 $12.81 $5.16 39,560.0 +0.00%
$31.74
price up icon 2.19%
$33.56
price up icon 2.98%
$23.93
price up icon 0.80%
$54.56
price up icon 3.31%
utilities_regulated_water HTO
$50.98
price up icon 1.84%
utilities_regulated_water CWT
$47.59
price up icon 1.75%
大文字化:     |  ボリューム (24 時間):