Get the Stockscreener App
3.11
3.67%
+0.11
After Hours:
3.03
-0.08
-2.57%
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 May 17, 2024, is $3.11.
- 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 110.14% to $3.11 now.
- The 52-week high stock price for CDZI is $5.71, representing a 83.60% increase from the current share price, occurred on May 30, 2023.
- The 52-week low stock price for CDZI is $2.1201, indicating a -31.83% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Cadiz Inc. (CDZI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $3.12 | $2.82 | $0.30 | 329,187.0 | +3.67% |
| May 16, 2024 | $3.11 | $2.79 | $0.3202 | 519,014.0 | +7.14% |
| May 15, 2024 | $2.87 | $2.55 | $0.32 | 371,437.0 | +6.06% |
| May 14, 2024 | $2.68 | $2.45 | $0.23 | 193,428.0 | +5.18% |
| May 13, 2024 | $2.53 | $2.34 | $0.1899 | 387,342.0 | +7.73% |
| May 10, 2024 | $2.39 | $2.28 | $0.11 | 211,135.0 | -1.69% |
| May 09, 2024 | $2.43 | $2.35 | $0.08 | 203,050.0 | +0.85% |
| May 08, 2024 | $2.37 | $2.31 | $0.06 | 88,377.0 | -0.42% |
| May 07, 2024 | $2.46 | $2.35 | $0.11 | 97,779.0 | -0.84% |
| May 06, 2024 | $2.39 | $2.33 | $0.06 | 93,349.0 | +1.71% |
| May 03, 2024 | $2.55 | $2.32 | $0.23 | 97,032.0 | -2.09% |
| May 02, 2024 | $2.40 | $2.25 | $0.15 | 147,553.0 | +6.22% |
| May 01, 2024 | $2.35 | $2.25 | $0.1002 | 226,356.0 | -1.32% |
| Apr 30, 2024 | $2.31 | $2.24 | $0.07 | 158,125.0 | +0.88% |
| Apr 29, 2024 | $2.28 | $2.25 | $0.03 | 73,073.0 | +0.44% |
| Apr 26, 2024 | $2.29 | $2.25 | $0.04 | 161,770.0 | +0.00% |
| Apr 25, 2024 | $2.26 | $2.20 | $0.06 | 150,346.0 | -0.88% |
| Apr 24, 2024 | $2.31 | $2.24 | $0.065 | 196,850.0 | +1.34% |
| Apr 23, 2024 | $2.32 | $2.22 | $0.10 | 247,824.0 | -0.44% |
| Apr 22, 2024 | $2.27 | $2.21 | $0.06 | 314,917.0 | +0.00% |
| Apr 19, 2024 | $2.37 | $2.21 | $0.16 | 254,987.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.12 | $2.25 | $0.87 | 3,294,226.0 | +36.40% |
| 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% |
Cadiz Inc. Stock (CDZI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.86 | $1.96 | $0.902 | 2,198,536.0 | +17.92% |
| Nov, 2022 | $2.48 | $1.71 | $0.765 | 3,381,413.0 | +8.72% |
| Oct, 2022 | $2.25 | $1.48 | $0.77 | 3,690,839.0 | +2.63% |
| Sep, 2022 | $4.10 | $1.90 | $2.20 | 2,259,999.0 | -50.39% |
| Aug, 2022 | $5.23 | $3.63 | $1.60 | 4,951,784.0 | +1.06% |
| Jul, 2022 | $3.81 | $2.13 | $1.68 | 3,796,900.0 | +62.66% |
| Jun, 2022 | $2.84 | $1.88 | $0.96 | 7,718,350.0 | +15.35% |
| May, 2022 | $2.25 | $1.77 | $0.48 | 4,786,797.0 | +2.02% |
| Apr, 2022 | $2.50 | $1.74 | $0.758 | 7,146,797.0 | -4.35% |
| Mar, 2022 | $2.64 | $1.66 | $0.98 | 8,166,975.0 | -20.38% |
| Feb, 2022 | $2.85 | $1.83 | $1.02 | 6,566,494.0 | -7.47% |
| Jan, 2022 | $4.27 | $2.46 | $1.81 | 5,354,484.0 | -27.20% |
1.50%
0.52%
Cap:
|
Volume (24h):