Get the Stockscreener App
4.17
1.96%
0.08
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 December 20, 2024, is $4.17.
- 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 181.76% to $4.17 now.
- The 52-week high stock price for CDZI is $4.72, representing a 13.19% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for CDZI is $2.1201, indicating a -49.16% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $4.25 | $4.04 | $0.21 | 779,766.0 | +1.96% |
| Dec 19, 2024 | $4.19 | $3.82 | $0.37 | 377,000.0 | +8.49% |
| Dec 18, 2024 | $4.08 | $3.73 | $0.35 | 315,418.0 | -7.37% |
| Dec 17, 2024 | $4.17 | $4.00 | $0.1705 | 200,914.0 | -1.45% |
| Dec 16, 2024 | $4.24 | $4.06 | $0.18 | 241,460.0 | +1.72% |
| Dec 13, 2024 | $4.08 | $3.90 | $0.1843 | 176,018.0 | +1.75% |
| Dec 12, 2024 | $4.16 | $3.94 | $0.22 | 166,378.0 | -3.16% |
| Dec 11, 2024 | $4.26 | $4.07 | $0.19 | 241,584.0 | -1.20% |
| Dec 10, 2024 | $4.19 | $4.02 | $0.17 | 179,422.0 | +2.46% |
| Dec 09, 2024 | $4.31 | $4.07 | $0.24 | 235,117.0 | -3.33% |
| Dec 06, 2024 | $4.25 | $4.11 | $0.14 | 288,723.0 | +2.68% |
| Dec 05, 2024 | $4.20 | $4.02 | $0.18 | 226,463.0 | -2.15% |
| Dec 04, 2024 | $4.25 | $4.06 | $0.185 | 353,421.0 | +1.21% |
| Dec 03, 2024 | $4.49 | $4.12 | $0.37 | 409,405.0 | -5.91% |
| Dec 02, 2024 | $4.48 | $4.27 | $0.2137 | 458,753.0 | -0.90% |
| Nov 29, 2024 | $4.54 | $4.26 | $0.278 | 665,583.0 | +4.72% |
| Nov 27, 2024 | $4.40 | $4.05 | $0.35 | 747,726.0 | -3.64% |
| Nov 26, 2024 | $4.72 | $3.50 | $1.22 | 4,197,519.0 | +26.07% |
| Nov 25, 2024 | $3.64 | $3.43 | $0.21 | 488,221.0 | +3.56% |
| Nov 22, 2024 | $3.42 | $3.21 | $0.21 | 168,033.0 | +4.98% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $4.49 | $3.73 | $0.765 | 5,429,608.0 | -6.08% |
| 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% |
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% |
1.11%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):