Get the Stockscreener App
17.85
3.27%
0.5658
After Hours:
17.85
Cadiz Inc Stock (CDZIP) Price History
The historical daily chart and data for Cadiz Inc stock (CDZIP), show that the latest closing stock price as of May 05, 2025, is $17.85.
- Cadiz Inc all-time high stock price is $19.79, occurred on April 02, 2025.
- The lowest Cadiz Inc stock price recorded was $0.00 on November 09, 2023. Since then, Cadiz Inc's stock price has risen over to $17.85 now.
- The 52-week high stock price for CDZIP is $19.79, representing a 10.87% increase from the current share price, occurred on April 02, 2025.
- The 52-week low stock price for CDZIP is $12.19, indicating a -31.70% decrease from the current share price, occurred on May 06, 2024.
- The closing price of Cadiz Inc (CDZIP) stock in the beginning of 2024 was $17.38. The stock closed the year at $16.61, a loss of over -4.42% for the year.
The table below shows more information about CDZIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $18.24 | $17.23 | $1.01 | 5,085.0 | +3.27% |
| May 02, 2025 | $17.34 | $17.00 | $0.34 | 2,120.0 | +0.84% |
| May 01, 2025 | $17.14 | $17.14 | $0.00 | 509.0 | -1.61% |
| Apr 30, 2025 | $17.45 | $17.20 | $0.25 | 2,855.0 | +1.15% |
| Apr 29, 2025 | $17.30 | $16.66 | $0.64 | 7,898.0 | +1.61% |
| Apr 28, 2025 | $17.35 | $16.87 | $0.4777 | 5,163.0 | -1.91% |
| Apr 25, 2025 | $17.85 | $17.25 | $0.60 | 1,195.0 | +0.23% |
| Apr 24, 2025 | $17.48 | $16.59 | $0.89 | 5,838.0 | +3.54% |
| Apr 23, 2025 | $16.80 | $16.40 | $0.40 | 13,847.0 | -1.19% |
| Apr 22, 2025 | $17.42 | $16.40 | $1.01 | 12,289.0 | -0.00% |
| Apr 21, 2025 | $17.25 | $16.70 | $0.548 | 5,699.0 | -2.32% |
| Apr 17, 2025 | $17.35 | $17.09 | $0.2642 | 1,445.0 | -0.23% |
| Apr 16, 2025 | $17.57 | $17.06 | $0.51 | 4,969.0 | -0.52% |
| Apr 15, 2025 | $17.75 | $17.11 | $0.6399 | 2,960.0 | -2.52% |
| Apr 14, 2025 | $17.83 | $16.90 | $0.93 | 10,523.0 | +4.57% |
| Apr 11, 2025 | $17.37 | $16.76 | $0.6099 | 6,122.0 | +0.95% |
| Apr 10, 2025 | $17.38 | $16.68 | $0.6978 | 8,445.0 | -2.92% |
| Apr 09, 2025 | $17.47 | $16.75 | $0.72 | 10,221.0 | -0.53% |
| Apr 08, 2025 | $18.28 | $17.26 | $1.02 | 14,109.0 | -1.54% |
| Apr 07, 2025 | $18.34 | $17.70 | $0.6349 | 5,413.0 | -2.93% |
Cadiz Inc Stock (CDZIP) 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 CDZIP 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 (CDZIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $18.24 | $17.00 | $1.24 | 7,714.0 | +2.47% |
| Apr, 2025 | $19.79 | $16.40 | $3.39 | 160,550.0 | -8.32% |
| Mar, 2025 | $19.28 | $18.34 | $0.9435 | 80,833.0 | +2.70% |
| Feb, 2025 | $18.95 | $18.01 | $0.9399 | 97,392.0 | -0.91% |
| Jan, 2025 | $18.67 | $17.09 | $1.58 | 454,927.0 | +4.89% |
Cadiz Inc Stock (CDZIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.77 | $16.40 | $1.37 | 355,597.0 | +4.04% |
| Nov, 2024 | $17.07 | $15.40 | $1.67 | 174,905.0 | +10.58% |
| Oct, 2024 | $15.44 | $14.16 | $1.28 | 102,970.0 | -0.85% |
| Sep, 2024 | $15.39 | $15.06 | $0.33 | 79,447.0 | -0.07% |
| Aug, 2024 | $16.00 | $14.20 | $1.80 | 115,735.0 | -2.60% |
| Jul, 2024 | $16.30 | $15.09 | $1.21 | 128,834.0 | -1.13% |
| Jun, 2024 | $16.25 | $13.36 | $2.89 | 133,023.0 | +17.21% |
| May, 2024 | $13.65 | $12.15 | $1.50 | 205,465.0 | +9.24% |
| Apr, 2024 | $14.44 | $11.50 | $2.94 | 197,796.0 | -13.92% |
| Mar, 2024 | $15.00 | $13.50 | $1.50 | 138,335.0 | +0.02% |
| Feb, 2024 | $14.99 | $12.80 | $2.19 | 59,349.0 | +11.23% |
| Jan, 2024 | $17.39 | $12.75 | $4.64 | 242,792.0 | -18.70% |
Cadiz Inc Stock (CDZIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.00 | $12.85 | $3.15 | 118,363.0 | +16.89% |
| Nov, 2023 | $15.90 | $13.50 | $2.40 | 32,293.0 | -13.42% |
| Oct, 2023 | $16.10 | $15.12 | $0.975 | 43,719.0 | -1.06% |
| Sep, 2023 | $16.40 | $15.02 | $1.38 | 32,623.0 | +0.44% |
| Aug, 2023 | $16.76 | $15.51 | $1.25 | 38,007.0 | -3.64% |
| Jul, 2023 | $17.07 | $15.19 | $1.88 | 48,216.0 | +4.10% |
| Jun, 2023 | $16.50 | $15.20 | $1.30 | 70,028.0 | +1.12% |
| May, 2023 | $17.60 | $15.05 | $2.55 | 32,243.0 | -8.71% |
| Apr, 2023 | $17.17 | $14.67 | $2.50 | 31,797.0 | +1.12% |
| Mar, 2023 | $17.97 | $12.81 | $5.16 | 39,560.0 | +0.00% |
0.43%
0.38%
Cap:
|
Volume (24h):