Stockscreener 앱 받기
3.21
1.90%
0.06
시장 영업 전:
3.37
0.16
+4.98%
Cadiz Inc 주식 (CDZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.22 | $3.09 | $0.13 | 124,148.0 | +1.90% |
| 2024-11-20 | $3.27 | $3.06 | $0.21 | 169,189.0 | -2.78% |
| 2024-11-19 | $3.31 | $3.19 | $0.12 | 125,139.0 | -2.41% |
| 2024-11-18 | $3.49 | $3.26 | $0.23 | 300,822.0 | +0.00% |
| 2024-11-15 | $3.49 | $3.27 | $0.2208 | 627,080.0 | +2.47% |
| 2024-11-14 | $3.32 | $3.17 | $0.15 | 275,409.0 | +0.31% |
| 2024-11-13 | $3.45 | $3.17 | $0.275 | 445,550.0 | -4.72% |
| 2024-11-12 | $3.70 | $3.39 | $0.31 | 544,283.0 | -4.51% |
| 2024-11-11 | $3.60 | $3.32 | $0.28 | 2,663,019.0 | +2.90% |
| 2024-11-08 | $3.53 | $3.41 | $0.12 | 200,024.0 | -3.09% |
| 2024-11-07 | $3.79 | $3.55 | $0.2399 | 299,780.0 | -5.07% |
| 2024-11-06 | $3.84 | $3.30 | $0.54 | 648,202.0 | +4.75% |
| 2024-11-05 | $3.59 | $3.37 | $0.22 | 1,280,858.0 | +3.47% |
| 2024-11-04 | $3.60 | $3.40 | $0.20 | 1,045,685.0 | -1.14% |
| 2024-11-01 | $3.80 | $3.16 | $0.64 | 1,476,377.0 | +15.13% |
| 2024-10-31 | $3.09 | $2.89 | $0.20 | 173,223.0 | +2.01% |
| 2024-10-30 | $3.04 | $2.97 | $0.07 | 32,793.0 | -1.65% |
| 2024-10-29 | $3.10 | $3.01 | $0.095 | 45,799.0 | -2.57% |
| 2024-10-28 | $3.21 | $3.00 | $0.21 | 175,533.0 | +4.01% |
| 2024-10-25 | $3.09 | $2.98 | $0.105 | 71,491.0 | -2.61% |
| 2024-10-24 | $3.20 | $3.06 | $0.14 | 27,789.0 | -1.92% |
| 2024-10-23 | $3.26 | $3.10 | $0.16 | 120,491.0 | -0.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.84 | $3.06 | $0.78 | 10,349,713.0 | +5.59% |
| 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% |
Cadiz Inc 주식 (CDZI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cadiz Inc 주식 (CDZI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.86 | $1.96 | $0.902 | 2,198,536.0 | +17.92% |
| 2022-11 | $2.48 | $1.71 | $0.765 | 3,381,413.0 | +8.72% |
| 2022-10 | $2.25 | $1.48 | $0.77 | 3,690,839.0 | +2.63% |
| 2022-09 | $4.10 | $1.90 | $2.20 | 2,259,999.0 | -50.39% |
| 2022-08 | $5.23 | $3.63 | $1.60 | 4,951,784.0 | +1.06% |
| 2022-07 | $3.81 | $2.13 | $1.68 | 3,796,900.0 | +62.66% |
| 2022-06 | $2.84 | $1.88 | $0.96 | 7,718,350.0 | +15.35% |
| 2022-05 | $2.25 | $1.77 | $0.48 | 4,786,797.0 | +2.02% |
| 2022-04 | $2.50 | $1.74 | $0.758 | 7,146,797.0 | -4.35% |
| 2022-03 | $2.64 | $1.66 | $0.98 | 8,166,975.0 | -20.38% |
| 2022-02 | $2.85 | $1.83 | $1.02 | 6,566,494.0 | -7.47% |
| 2022-01 | $4.27 | $2.46 | $1.81 | 5,354,484.0 | -27.20% |
0.23%
4.02%
자본화:
|
볼륨(24시간):