3.21
price up icon1.90%   0.06
after-market After Hours: 3.25 0.04 +1.25%
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 21, 2024, is $3.21.
  • 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 116.89% to $3.21 now.
  • The 52-week high stock price for CDZI is $3.85, representing a 19.94% increase from the current share price, occurred on July 24, 2024.
  • The 52-week low stock price for CDZI is $2.1201, indicating a -33.95% 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 21, 2024 $3.22 $3.09 $0.13 124,148.0 +1.90%
Nov 20, 2024 $3.27 $3.06 $0.21 169,189.0 -2.78%
Nov 19, 2024 $3.31 $3.19 $0.12 125,139.0 -2.41%
Nov 18, 2024 $3.49 $3.26 $0.23 300,822.0 +0.00%
Nov 15, 2024 $3.49 $3.27 $0.2208 627,080.0 +2.47%
Nov 14, 2024 $3.32 $3.17 $0.15 275,409.0 +0.31%
Nov 13, 2024 $3.45 $3.17 $0.275 445,550.0 -4.72%
Nov 12, 2024 $3.70 $3.39 $0.31 544,283.0 -4.51%
Nov 11, 2024 $3.60 $3.32 $0.28 2,663,019.0 +2.90%
Nov 08, 2024 $3.53 $3.41 $0.12 200,024.0 -3.09%
Nov 07, 2024 $3.79 $3.55 $0.2399 299,780.0 -5.07%
Nov 06, 2024 $3.84 $3.30 $0.54 648,202.0 +4.75%
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%

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 $3.84 $3.06 $0.78 10,349,713.0 +5.59%
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%
$26.29
price down icon 0.23%
$35.47
price down icon 0.08%
$27.43
price up icon 4.02%
$65.85
price up icon 0.24%
utilities_regulated_water SJW
$55.35
price up icon 0.64%
utilities_regulated_water CWT
$51.37
price up icon 0.57%
Cap:     |  Volume (24h):