Get the Stockscreener App
5.445
5.42%
0.28
After Hours:
5.51
0.065
+1.19%
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 21, 2025, is $5.445.
- 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 267.91% to $5.445 now.
- The 52-week high stock price for CDZI is $5.68, representing a 4.32% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for CDZI is $2.1201, indicating a -61.06% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $5.60 | $5.21 | $0.3897 | 825,456.0 | +5.42% |
| Jan 17, 2025 | $5.25 | $4.86 | $0.395 | 529,402.0 | +4.77% |
| Jan 16, 2025 | $5.35 | $4.81 | $0.5364 | 731,004.0 | -6.54% |
| Jan 15, 2025 | $5.48 | $5.00 | $0.48 | 1,030,928.0 | +6.35% |
| Jan 14, 2025 | $5.60 | $4.88 | $0.72 | 1,051,498.0 | -5.16% |
| Jan 13, 2025 | $5.68 | $5.01 | $0.67 | 1,630,956.0 | +2.15% |
| Jan 10, 2025 | $5.59 | $4.96 | $0.63 | 2,112,104.0 | +9.75% |
| Jan 08, 2025 | $4.76 | $4.47 | $0.29 | 544,697.0 | -2.20% |
| Jan 07, 2025 | $5.06 | $4.76 | $0.30 | 399,211.0 | -4.22% |
| Jan 06, 2025 | $5.20 | $4.96 | $0.235 | 390,203.0 | -2.73% |
| Jan 03, 2025 | $5.18 | $4.96 | $0.2199 | 245,409.0 | +0.99% |
| Jan 02, 2025 | $5.46 | $5.01 | $0.45 | 426,751.0 | -2.50% |
| Dec 31, 2024 | $5.24 | $4.90 | $0.3357 | 598,148.0 | +2.97% |
| Dec 30, 2024 | $5.24 | $4.81 | $0.43 | 1,065,305.0 | +2.02% |
| Dec 27, 2024 | $5.05 | $4.41 | $0.6416 | 1,865,621.0 | +9.27% |
| Dec 26, 2024 | $4.54 | $4.18 | $0.36 | 573,685.0 | +6.84% |
| Dec 24, 2024 | $4.35 | $4.19 | $0.157 | 286,669.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $5.68 | $4.47 | $1.21 | 10,743,075.0 | +4.71% |
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% |
0.95%
2.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):