Get the Stockscreener App
2.546
7.59%
0.176
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 April 09, 2025, is $2.546.
- 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 72.03% to $2.546 now.
- The 52-week high stock price for CDZI is $5.68, representing a 123.10% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for CDZI is $2.1201, indicating a -16.73% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Cadiz Inc (CDZI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 09, 2025 | $2.58 | $2.13 | $0.45 | 1,136,224.0 | +6.75% |
| Apr 08, 2025 | $2.53 | $2.32 | $0.21 | 625,598.0 | -4.05% |
| Apr 07, 2025 | $2.62 | $2.27 | $0.35 | 667,979.0 | -1.98% |
| Apr 04, 2025 | $2.60 | $2.33 | $0.265 | 676,033.0 | -5.62% |
| Apr 03, 2025 | $2.98 | $2.65 | $0.3272 | 585,340.0 | -9.64% |
| Apr 02, 2025 | $3.02 | $2.90 | $0.12 | 234,028.0 | +0.17% |
| Apr 01, 2025 | $2.98 | $2.85 | $0.13 | 389,001.0 | +0.68% |
| Mar 31, 2025 | $3.06 | $2.88 | $0.18 | 745,832.0 | -5.18% |
| Mar 28, 2025 | $3.21 | $3.03 | $0.18 | 451,143.0 | -3.74% |
| Mar 27, 2025 | $3.27 | $3.14 | $0.13 | 440,875.0 | -0.62% |
| Mar 26, 2025 | $3.41 | $3.21 | $0.20 | 436,264.0 | -4.44% |
| Mar 25, 2025 | $3.44 | $3.31 | $0.13 | 300,387.0 | -2.03% |
| Mar 24, 2025 | $3.53 | $3.43 | $0.10 | 397,783.0 | +0.29% |
| Mar 21, 2025 | $3.50 | $3.34 | $0.1587 | 480,218.0 | -1.15% |
| Mar 20, 2025 | $3.50 | $3.41 | $0.09 | 294,229.0 | +1.16% |
| Mar 19, 2025 | $3.50 | $3.40 | $0.101 | 244,344.0 | +0.00% |
| Mar 18, 2025 | $3.52 | $3.40 | $0.12 | 398,446.0 | -2.27% |
| Mar 17, 2025 | $3.58 | $3.47 | $0.115 | 302,788.0 | -1.40% |
| Mar 14, 2025 | $3.60 | $3.44 | $0.165 | 282,414.0 | +3.48% |
| Mar 13, 2025 | $3.52 | $3.25 | $0.27 | 752,994.0 | -2.54% |
| Mar 12, 2025 | $3.65 | $3.53 | $0.12 | 557,815.0 | +0.57% |
| Mar 11, 2025 | $3.69 | $3.42 | $0.27 | 804,863.0 | -3.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $3.02 | $2.13 | $0.89 | 4,314,203.0 | -13.65% |
| 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% |
Cadiz Inc Stock (CDZI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.45 | $2.72 | $0.73 | 3,600,091.0 | +2.56% |
| Nov, 2023 | $3.37 | $2.71 | $0.66 | 3,120,138.0 | -9.90% |
| Oct, 2023 | $3.35 | $2.65 | $0.70 | 4,162,073.0 | -8.46% |
| Sep, 2023 | $4.30 | $3.14 | $1.16 | 6,973,746.0 | -17.46% |
| Aug, 2023 | $4.23 | $3.53 | $0.70 | 4,765,674.0 | -3.14% |
| Jul, 2023 | $4.25 | $3.28 | $0.97 | 15,956,058.0 | +1.97% |
| Jun, 2023 | $5.32 | $3.73 | $1.59 | 14,748,754.0 | -22.52% |
| May, 2023 | $5.71 | $3.85 | $1.86 | 5,851,362.0 | +28.43% |
| Apr, 2023 | $5.01 | $3.37 | $1.64 | 6,882,437.0 | +0.99% |
| Mar, 2023 | $4.90 | $3.74 | $1.16 | 5,704,018.0 | -2.42% |
| Feb, 2023 | $4.98 | $3.87 | $1.11 | 3,701,239.0 | +3.50% |
| Jan, 2023 | $4.60 | $2.43 | $2.17 | 3,887,303.0 | +60.00% |
0.68%
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):