Stockscreener 앱 받기
19.50
0.51%
-0.10
시간 외 거래:
19.50
Cadiz Inc 주식 (CDZIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $19.55 | $19.50 | $0.0539 | 526.0 | -0.51% |
| 2025-10-31 | $19.60 | $19.25 | $0.35 | 4,388.0 | +0.00% |
| 2025-10-30 | $19.60 | $19.40 | $0.20 | 16,050.0 | +1.03% |
| 2025-10-29 | $19.78 | $19.27 | $0.5089 | 5,673.0 | -0.05% |
| 2025-10-28 | $19.60 | $19.25 | $0.35 | 35,100.0 | -0.97% |
| 2025-10-27 | $19.68 | $19.46 | $0.2192 | 5,794.0 | +0.26% |
| 2025-10-24 | $19.60 | $19.55 | $0.05 | 10,783.0 | -0.58% |
| 2025-10-23 | $19.66 | $19.55 | $0.115 | 8,187.0 | +0.33% |
| 2025-10-22 | $19.60 | $19.45 | $0.1499 | 6,949.0 | +0.00% |
| 2025-10-21 | $19.60 | $19.60 | $0.00 | 1,624.0 | +0.26% |
| 2025-10-20 | $19.60 | $19.30 | $0.2974 | 2,600.0 | -0.31% |
| 2025-10-17 | $19.65 | $19.61 | $0.04 | 5,241.0 | -0.46% |
| 2025-10-16 | $19.70 | $19.62 | $0.08 | 15,766.0 | -0.00% |
| 2025-10-15 | $19.77 | $19.30 | $0.47 | 43,294.0 | +1.55% |
| 2025-10-14 | $19.40 | $19.36 | $0.0429 | 15,166.0 | +0.31% |
| 2025-10-13 | $19.39 | $19.26 | $0.1332 | 1,490.0 | -0.26% |
| 2025-10-10 | $19.39 | $19.33 | $0.06 | 4,868.0 | +0.67% |
| 2025-10-09 | $19.26 | $19.10 | $0.1592 | 4,079.0 | +0.21% |
| 2025-10-08 | $19.25 | $19.00 | $0.2584 | 4,578.0 | +1.26% |
| 2025-10-07 | $19.14 | $18.95 | $0.19 | 8,022.0 | -0.11% |
Cadiz Inc 주식 (CDZIP) 연도별 가격 이력
이 심층 분석에서는 Cadiz Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDZIP 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 (CDZIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $19.55 | $19.50 | $0.0539 | 1,052.0 | -0.51% |
| 2025-10 | $19.78 | $18.80 | $0.98 | 257,812.0 | +0.04% |
| 2025-09 | $20.20 | $18.25 | $1.95 | 171,673.0 | +3.65% |
| 2025-08 | $18.97 | $17.07 | $1.90 | 58,452.0 | +9.32% |
| 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% |
Cadiz Inc 주식 (CDZIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cadiz Inc 주식 (CDZIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.04%
3.75%
자본화:
|
볼륨(24시간):