Get the Stockscreener App
6.45
0.62%
0.04
After Hours:
6.62
0.17
+2.64%
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 27, 2026, is $6.45.
- 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 335.81% to $6.45 now.
- The 52-week high stock price for CDZI is $6.96, representing a 7.91% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for CDZI is $2.13, indicating a -66.98% 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 27, 2026 | $6.60 | $6.32 | $0.285 | 765,888.0 | +0.62% |
| Jan 26, 2026 | $6.70 | $6.37 | $0.335 | 661,111.0 | -3.03% |
| Jan 23, 2026 | $6.91 | $6.40 | $0.51 | 612,005.0 | +0.00% |
| Jan 22, 2026 | $6.88 | $6.59 | $0.29 | 689,762.0 | -1.05% |
| Jan 21, 2026 | $6.81 | $6.21 | $0.5999 | 832,957.0 | +4.78% |
| Jan 20, 2026 | $6.88 | $6.22 | $0.655 | 1,133,220.0 | -7.88% |
| Jan 16, 2026 | $6.96 | $6.58 | $0.375 | 874,252.0 | +3.90% |
| Jan 15, 2026 | $6.88 | $6.62 | $0.265 | 748,427.0 | -2.06% |
| Jan 14, 2026 | $6.85 | $6.29 | $0.56 | 1,255,401.0 | +3.03% |
| Jan 13, 2026 | $6.74 | $5.96 | $0.78 | 1,880,253.0 | +8.55% |
| Jan 12, 2026 | $6.14 | $5.63 | $0.51 | 796,041.0 | +5.37% |
| Jan 09, 2026 | $5.88 | $5.52 | $0.365 | 1,170,848.0 | +1.58% |
| Jan 08, 2026 | $6.05 | $5.64 | $0.405 | 860,880.0 | -1.90% |
| 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% |
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 | $6.96 | $5.52 | $1.44 | 16,444,195.0 | +14.97% |
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% |
0.60%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):