Get the Stockscreener App
5.67
3.24%
-0.19
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 December 12, 2025, is $5.67.
- 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 283.11% to $5.67 now.
- The 52-week high stock price for CDZI is $6.4853, representing a 14.38% increase from the current share price, occurred on November 18, 2025.
- The 52-week low stock price for CDZI is $2.13, indicating a -62.43% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $5.90 | $5.66 | $0.24 | 374,957.0 | -3.24% |
| Dec 11, 2025 | $5.92 | $5.70 | $0.215 | 417,855.0 | +1.38% |
| Dec 10, 2025 | $5.82 | $5.62 | $0.20 | 374,534.0 | +0.35% |
| Dec 09, 2025 | $5.88 | $5.70 | $0.18 | 475,679.0 | -1.03% |
| Dec 08, 2025 | $5.86 | $5.67 | $0.19 | 777,675.0 | +2.11% |
| Dec 05, 2025 | $5.88 | $5.69 | $0.19 | 470,382.0 | -2.81% |
| Dec 04, 2025 | $6.00 | $5.62 | $0.382 | 730,297.0 | +3.62% |
| Dec 03, 2025 | $5.69 | $5.30 | $0.3899 | 834,234.0 | +6.99% |
| Dec 02, 2025 | $5.37 | $5.25 | $0.12 | 547,871.0 | +1.15% |
| Dec 01, 2025 | $5.62 | $5.21 | $0.405 | 830,108.0 | -6.10% |
| Nov 28, 2025 | $5.66 | $5.44 | $0.2184 | 758,872.0 | +2.39% |
| Nov 26, 2025 | $5.56 | $5.42 | $0.1399 | 791,923.0 | -0.91% |
| Nov 25, 2025 | $5.65 | $5.41 | $0.24 | 1,391,434.0 | -1.44% |
| Nov 24, 2025 | $5.80 | $5.49 | $0.31 | 1,326,544.0 | -3.13% |
| Nov 21, 2025 | $5.82 | $5.51 | $0.3124 | 1,145,925.0 | +5.31% |
| Nov 20, 2025 | $6.40 | $5.44 | $0.96 | 1,888,718.0 | -9.75% |
| Nov 19, 2025 | $6.34 | $6.02 | $0.32 | 1,595,621.0 | -3.74% |
| Nov 18, 2025 | $6.49 | $5.58 | $0.9053 | 2,633,070.0 | +10.85% |
| Nov 17, 2025 | $6.01 | $5.47 | $0.54 | 4,293,462.0 | +9.04% |
| Nov 14, 2025 | $5.22 | $4.75 | $0.47 | 883,840.0 | +8.11% |
| Nov 13, 2025 | $4.87 | $4.49 | $0.38 | 1,287,903.0 | +4.57% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $6.00 | $5.21 | $0.79 | 6,208,549.0 | +1.80% |
| 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% |
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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):