Stockscreener 앱 받기
4.165
3.87%
0.155
시간 외 거래:
4.17
0.005
+0.12%
Cadiz Inc 주식 (CDZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $4.20 | $3.97 | $0.23 | 586,153.0 | +3.87% |
| 2026-09-03 | $4.13 | $3.98 | $0.1593 | 842,051.0 | -1.47% |
| 2026-09-02 | $4.12 | $3.92 | $0.19 | 681,072.0 | +2.52% |
| 2026-09-01 | $4.04 | $3.84 | $0.20 | 847,130.0 | +0.00% |
| 2026-08-31 | $4.09 | $3.88 | $0.205 | 1,150,513.0 | -0.50% |
| 2026-08-28 | $4.07 | $3.92 | $0.155 | 663,564.0 | +1.01% |
| 2026-08-27 | $4.08 | $3.81 | $0.2726 | 706,289.0 | -1.99% |
| 2026-08-26 | $4.26 | $4.00 | $0.26 | 1,269,336.0 | -2.66% |
| 2026-08-25 | $4.26 | $3.83 | $0.43 | 2,102,985.0 | +9.81% |
| 2026-08-24 | $3.83 | $3.61 | $0.225 | 1,021,071.0 | +3.01% |
| 2026-08-21 | $3.77 | $3.48 | $0.285 | 1,031,742.0 | +3.10% |
| 2026-08-20 | $3.59 | $3.35 | $0.2358 | 1,197,610.0 | +3.80% |
| 2026-08-19 | $3.44 | $3.23 | $0.21 | 806,412.0 | +5.88% |
| 2026-08-18 | $3.26 | $3.11 | $0.15 | 538,311.0 | +0.94% |
| 2026-08-17 | $3.49 | $3.19 | $0.30 | 468,766.0 | -7.78% |
| 2026-08-14 | $3.50 | $3.35 | $0.155 | 485,015.0 | -1.14% |
| 2026-08-13 | $3.62 | $3.47 | $0.145 | 584,309.0 | +1.15% |
| 2026-08-12 | $3.66 | $3.40 | $0.255 | 707,568.0 | -2.25% |
| 2026-08-11 | $3.56 | $3.33 | $0.235 | 408,473.0 | +6.93% |
| 2026-08-10 | $3.47 | $3.31 | $0.1639 | 605,444.0 | -4.05% |
| 2026-08-07 | $3.50 | $3.29 | $0.21 | 607,881.0 | +5.81% |
| 2026-08-06 | $3.35 | $3.15 | $0.195 | 844,244.0 | +0.62% |
| 2026-08-05 | $3.26 | $3.14 | $0.12 | 348,260.0 | +2.20% |
Cadiz Inc 주식 (CDZI) 연도별 가격 이력
이 심층 분석에서는 Cadiz Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDZI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadiz Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadiz Inc 주식 (CDZI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.20 | $3.84 | $0.36 | 3,542,559.0 | +4.91% |
| 2026-08 | $4.26 | $2.91 | $1.35 | 16,753,467.0 | +32.78% |
| 2026-07 | $4.90 | $2.87 | $2.04 | 28,917,001.0 | -28.47% |
| 2026-06 | $4.89 | $3.55 | $1.34 | 17,335,594.0 | -14.34% |
| 2026-05 | $5.18 | $3.95 | $1.23 | 18,363,503.0 | +12.70% |
| 2026-04 | $5.21 | $4.13 | $1.08 | 16,603,892.0 | -11.81% |
| 2026-03 | $5.78 | $4.57 | $1.21 | 12,118,337.0 | -5.58% |
| 2026-02 | $5.69 | $4.42 | $1.27 | 16,437,822.0 | -7.80% |
| 2026-01 | $6.96 | $5.46 | $1.50 | 18,895,542.0 | +0.53% |
Cadiz Inc 주식 (CDZI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.00 | $5.15 | $0.8516 | 12,243,444.0 | +1.26% |
| 2025-11 | $6.49 | $4.49 | $2.00 | 23,246,269.0 | +5.09% |
| 2025-10 | $6.10 | $4.18 | $1.92 | 27,273,019.0 | +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% |
Cadiz Inc 주식 (CDZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.10%
0.93%
자본화:
|
볼륨(24시간):