Stockscreener 앱 받기
3.32
0.60%
-0.02
시간 외 거래:
3.33
0.01
+0.30%
Cadiz Inc 주식 (CDZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-22 | $3.43 | $3.30 | $0.13 | 833,899.0 | -0.60% |
| 2026-07-21 | $3.37 | $3.27 | $0.09 | 588,435.0 | +0.60% |
| 2026-07-20 | $3.39 | $3.23 | $0.16 | 1,068,094.0 | -2.35% |
| 2026-07-17 | $3.46 | $3.29 | $0.174 | 1,267,331.0 | -2.30% |
| 2026-07-16 | $3.66 | $3.38 | $0.2848 | 1,613,429.0 | -4.26% |
| 2026-07-15 | $4.05 | $3.51 | $0.54 | 2,723,006.0 | -8.21% |
| 2026-07-14 | $4.09 | $3.81 | $0.28 | 981,451.0 | +3.53% |
| 2026-07-13 | $4.34 | $3.67 | $0.675 | 2,951,179.0 | -13.07% |
| 2026-07-10 | $4.90 | $4.21 | $0.69 | 4,459,187.0 | +10.28% |
| 2026-07-09 | $4.10 | $3.98 | $0.12 | 279,826.0 | -1.97% |
| 2026-07-08 | $4.16 | $4.01 | $0.1473 | 332,605.0 | -0.25% |
| 2026-07-07 | $4.30 | $4.07 | $0.235 | 344,527.0 | -4.67% |
| 2026-07-06 | $4.38 | $4.20 | $0.175 | 460,992.0 | +2.15% |
| 2026-07-02 | $4.34 | $4.04 | $0.305 | 782,848.0 | +2.70% |
| 2026-07-01 | $4.33 | $4.07 | $0.26 | 728,122.0 | -2.39% |
| 2026-06-30 | $4.23 | $3.79 | $0.445 | 1,194,020.0 | +7.73% |
| 2026-06-29 | $4.02 | $3.72 | $0.30 | 1,194,256.0 | +4.30% |
| 2026-06-26 | $3.73 | $3.55 | $0.18 | 1,426,484.0 | +1.92% |
| 2026-06-25 | $4.07 | $3.60 | $0.46 | 877,276.0 | -8.98% |
| 2026-06-24 | $4.12 | $3.99 | $0.1329 | 951,118.0 | -1.47% |
| 2026-06-23 | $4.15 | $3.89 | $0.26 | 378,384.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $4.90 | $3.23 | $1.67 | 20,248,830.0 | -20.57% |
| 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% |
1.86%
0.14%
자본화:
|
볼륨(24시간):