3.58
price up icon3.47%   0.12
after-market After Hours: 3.49 -0.09 -2.51%
loading

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 November 05, 2024, is $3.58.
  • 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 141.89% to $3.58 now.
  • The 52-week high stock price for CDZI is $3.85, representing a 7.54% increase from the current share price, occurred on July 24, 2024.
  • The 52-week low stock price for CDZI is $2.1201, indicating a -40.78% 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:
Date High Low High - Low Volume % Change
Nov 05, 2024 $3.59 $3.37 $0.22 1,280,858.0 +3.47%
Nov 04, 2024 $3.60 $3.40 $0.20 1,045,685.0 -1.14%
Nov 01, 2024 $3.80 $3.16 $0.64 1,476,377.0 +15.13%
Oct 31, 2024 $3.09 $2.89 $0.20 173,223.0 +2.01%
Oct 30, 2024 $3.04 $2.97 $0.07 32,793.0 -1.65%
Oct 29, 2024 $3.10 $3.01 $0.095 45,799.0 -2.57%
Oct 28, 2024 $3.21 $3.00 $0.21 175,533.0 +4.01%
Oct 25, 2024 $3.09 $2.98 $0.105 71,491.0 -2.61%
Oct 24, 2024 $3.20 $3.06 $0.14 27,789.0 -1.92%
Oct 23, 2024 $3.26 $3.10 $0.16 120,491.0 -0.32%
Oct 22, 2024 $3.15 $3.05 $0.10 63,017.0 +1.62%
Oct 21, 2024 $3.20 $3.06 $0.14 239,830.0 -0.96%
Oct 18, 2024 $3.17 $3.07 $0.101 81,681.0 +1.63%
Oct 17, 2024 $3.10 $3.03 $0.07 55,031.0 -0.97%
Oct 16, 2024 $3.13 $3.00 $0.135 171,489.0 +4.03%
Oct 15, 2024 $3.02 $2.93 $0.095 72,241.0 +0.34%
Oct 14, 2024 $3.02 $2.92 $0.10 100,006.0 -1.00%
Oct 11, 2024 $3.13 $2.98 $0.15 129,059.0 +0.00%
Oct 10, 2024 $3.05 $2.96 $0.09 72,698.0 -0.66%
Oct 09, 2024 $3.12 $3.00 $0.12 66,334.0 -1.63%
Oct 08, 2024 $3.08 $2.99 $0.09 82,391.0 +1.66%

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
Nov, 2024 $3.80 $3.16 $0.64 5,083,778.0 +17.76%
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%
$24.59
price up icon 2.93%
$36.74
price up icon 3.67%
$20.98
price up icon 26.69%
$66.85
price up icon 4.01%
utilities_regulated_water SJW
$55.92
price up icon 2.61%
utilities_regulated_water CWT
$51.09
price up icon 2.73%
Cap:     |  Volume (24h):