Get the Stockscreener App
5.79
3.50%
-0.21
After Hours:
5.50
-0.29
-5.01%
Cadiz Inc Stock (CDZI) Price History
The historical daily chart and data for Cadiz Inc stock (CDZI), show that the latest closing stock price as of January 07, 2026, is $5.79.
- Cadiz Inc all-time high stock price is $16.25, occurred on May 03, 2017.
- The lowest Cadiz Inc stock price recorded was $1.48 on October 19, 2022. Since then, Cadiz Inc's stock price has risen over 291.22% to $5.79 now.
- The 52-week high stock price for CDZI is $6.4853, representing a 12.01% increase from the current share price, occurred on November 18, 2025.
- The 52-week low stock price for CDZI is $2.13, indicating a -63.21% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Cadiz Inc (CDZI) stock in the beginning of 2025 was $4.22. The stock closed the year at $2.50, a loss of over -40.76% for the year.
The table below shows more information about CDZI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $6.03 | $5.60 | $0.43 | 920,265.0 | -3.50% |
| Jan 06, 2026 | $6.12 | $5.66 | $0.4556 | 1,554,546.0 | +3.63% |
| Jan 05, 2026 | $6.00 | $5.74 | $0.2599 | 476,666.0 | -0.17% |
| Jan 02, 2026 | $5.82 | $5.66 | $0.16 | 445,785.0 | +3.39% |
| Dec 31, 2025 | $5.79 | $5.53 | $0.2636 | 574,375.0 | -0.53% |
| Dec 30, 2025 | $5.95 | $5.36 | $0.59 | 1,279,884.0 | +2.92% |
| Dec 29, 2025 | $5.75 | $5.47 | $0.28 | 301,003.0 | -3.86% |
| Dec 26, 2025 | $5.74 | $5.53 | $0.21 | 362,988.0 | -0.18% |
| Dec 24, 2025 | $5.85 | $5.65 | $0.199 | 333,475.0 | -0.52% |
| Dec 23, 2025 | $5.80 | $5.60 | $0.20 | 406,872.0 | +1.59% |
| Dec 22, 2025 | $5.76 | $5.41 | $0.355 | 571,798.0 | +5.61% |
| Dec 19, 2025 | $5.42 | $5.18 | $0.2394 | 814,755.0 | +2.49% |
| Dec 18, 2025 | $5.43 | $5.15 | $0.2866 | 578,631.0 | -1.14% |
| Dec 17, 2025 | $5.62 | $5.25 | $0.37 | 509,840.0 | -2.76% |
| Dec 16, 2025 | $5.47 | $5.26 | $0.21 | 566,621.0 | +1.50% |
| Dec 15, 2025 | $5.79 | $5.33 | $0.455 | 683,985.0 | -5.64% |
| Dec 12, 2025 | $5.90 | $5.66 | $0.24 | 374,957.0 | -3.24% |
| Dec 11, 2025 | $5.92 | $5.70 | $0.215 | 417,855.0 | +1.38% |
| Dec 10, 2025 | $5.82 | $5.62 | $0.20 | 374,534.0 | +0.35% |
| Dec 09, 2025 | $5.88 | $5.70 | $0.18 | 475,679.0 | -1.03% |
Cadiz Inc Stock (CDZI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cadiz Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDZI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadiz Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cadiz Inc Stock (CDZI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $6.12 | $5.60 | $0.5156 | 4,317,527.0 | +3.21% |
Cadiz Inc Stock (CDZI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.00 | $5.15 | $0.8516 | 12,243,444.0 | +1.26% |
| Nov, 2025 | $6.49 | $4.49 | $2.00 | 23,246,269.0 | +5.09% |
| Oct, 2025 | $6.10 | $4.18 | $1.92 | 27,273,019.0 | +12.29% |
| Sep, 2025 | $4.86 | $3.42 | $1.45 | 15,012,216.0 | +31.84% |
| Aug, 2025 | $3.72 | $3.00 | $0.725 | 9,311,082.0 | +12.58% |
| Jul, 2025 | $3.20 | $2.89 | $0.3112 | 8,283,897.0 | +6.35% |
| Jun, 2025 | $3.29 | $2.75 | $0.538 | 12,190,079.0 | +1.53% |
| May, 2025 | $3.38 | $2.58 | $0.80 | 8,564,461.0 | +3.70% |
| Apr, 2025 | $3.02 | $2.13 | $0.89 | 10,206,686.0 | -3.07% |
| Mar, 2025 | $4.50 | $2.88 | $1.62 | 14,996,543.0 | -31.22% |
| Feb, 2025 | $5.37 | $3.95 | $1.42 | 8,414,726.0 | -13.77% |
| Jan, 2025 | $5.68 | $4.25 | $1.42 | 16,219,399.0 | -5.00% |
Cadiz Inc Stock (CDZI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.24 | $3.73 | $1.52 | 8,741,042.0 | +13.74% |
| Nov, 2024 | $4.72 | $3.06 | $1.66 | 16,492,647.0 | +46.05% |
| Oct, 2024 | $3.26 | $2.89 | $0.37 | 2,253,806.0 | +0.33% |
| Sep, 2024 | $3.50 | $2.95 | $0.5497 | 3,445,571.0 | -10.09% |
| Aug, 2024 | $3.73 | $2.77 | $0.9512 | 2,970,941.0 | -9.41% |
| Jul, 2024 | $3.85 | $3.00 | $0.852 | 3,237,218.0 | +20.39% |
| Jun, 2024 | $3.24 | $2.80 | $0.44 | 2,658,490.0 | +1.98% |
| May, 2024 | $3.29 | $2.25 | $1.04 | 4,294,534.0 | +32.89% |
| Apr, 2024 | $2.92 | $2.12 | $0.7999 | 3,385,631.0 | -21.38% |
| Mar, 2024 | $3.08 | $2.40 | $0.685 | 5,117,059.0 | +0.00% |
| Feb, 2024 | $3.02 | $2.59 | $0.435 | 3,738,257.0 | +7.01% |
| Jan, 2024 | $3.10 | $2.45 | $0.645 | 5,185,331.0 | -3.21% |
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):