Get the Stockscreener App
5.235
0.94%
-0.045
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 18, 2025, is $5.235.
- 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 253.72% to $5.235 now.
- The 52-week high stock price for CDZI is $6.4853, representing a 23.88% increase from the current share price, occurred on November 18, 2025.
- The 52-week low stock price for CDZI is $2.13, indicating a -59.31% 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 18, 2025 | $5.43 | $5.15 | $0.2866 | 463,136.0 | -0.95% |
| Dec 17, 2025 | $5.62 | $5.25 | $0.37 | 509,840.0 | -2.76% |
| Dec 16, 2025 | $5.47 | $5.26 | $0.21 | 566,621.0 | +1.50% |
| Dec 15, 2025 | $5.79 | $5.33 | $0.455 | 683,985.0 | -5.64% |
| 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% |
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 | $5.15 | $0.8516 | 8,057,174.0 | -6.10% |
| 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% |
0.56%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):