Get the Stockscreener App
22.29
0.18%
0.0391
After Hours:
22.29
0.0009
+0.00%
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 August 21, 2026, is $22.29.
- Cadiz Inc all-time high stock price is $24.78, occurred on June 11, 2026.
- 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 $22.29 now.
- The 52-week high stock price for CDZIP is $24.78, representing a 11.18% increase from the current share price, occurred on June 11, 2026.
- The 52-week low stock price for CDZIP is $18.25, indicating a -18.12% decrease from the current share price, occurred on September 04, 2025.
- The closing price of Cadiz Inc (CDZIP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | $22.35 | $22.15 | $0.20 | 3,801.0 | +0.18% |
| Aug 20, 2026 | $22.40 | $22.15 | $0.25 | 4,764.0 | -0.89% |
| Aug 19, 2026 | $22.45 | $22.30 | $0.15 | 2,253.0 | +0.09% |
| Aug 18, 2026 | $22.79 | $22.43 | $0.36 | 1,353.0 | -0.66% |
| Aug 17, 2026 | $22.58 | $22.15 | $0.4301 | 1,840.0 | +0.40% |
| Aug 14, 2026 | $22.49 | $22.15 | $0.34 | 2,437.0 | -0.04% |
| Aug 13, 2026 | $22.68 | $22.40 | $0.2801 | 14,333.0 | +0.58% |
| Aug 12, 2026 | $22.39 | $22.27 | $0.115 | 4,717.0 | +0.99% |
| Aug 11, 2026 | $22.37 | $22.15 | $0.2199 | 1,129.0 | -0.76% |
| Aug 10, 2026 | $22.40 | $22.26 | $0.14 | 3,760.0 | -0.04% |
| Aug 07, 2026 | $22.40 | $22.20 | $0.20 | 7,494.0 | +0.00% |
| Aug 06, 2026 | $22.45 | $22.21 | $0.2399 | 3,659.0 | -0.31% |
| Aug 05, 2026 | $22.90 | $22.23 | $0.6747 | 11,284.0 | +0.45% |
| Aug 04, 2026 | $22.38 | $22.21 | $0.17 | 6,765.0 | -0.00% |
| Aug 03, 2026 | $22.38 | $22.28 | $0.10 | 5,769.0 | -0.30% |
| Jul 31, 2026 | $22.37 | $22.27 | $0.0965 | 2,247.0 | +0.25% |
| Jul 30, 2026 | $22.38 | $22.24 | $0.14 | 1,187.0 | -0.40% |
| Jul 29, 2026 | $22.40 | $22.30 | $0.10 | 2,725.0 | +0.90% |
| Jul 28, 2026 | $22.36 | $22.20 | $0.16 | 2,467.0 | -0.45% |
| Jul 27, 2026 | $22.50 | $22.20 | $0.295 | 18,236.0 | +0.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $22.90 | $22.15 | $0.75 | 79,159.0 | -0.35% |
| Jul, 2026 | $23.00 | $21.65 | $1.35 | 131,952.0 | -2.29% |
| Jun, 2026 | $24.78 | $21.41 | $3.37 | 165,560.0 | +1.78% |
| May, 2026 | $22.49 | $19.48 | $3.01 | 105,648.0 | +15.53% |
| Apr, 2026 | $20.49 | $19.02 | $1.47 | 134,066.0 | -0.68% |
| Mar, 2026 | $19.89 | $18.95 | $0.9427 | 157,593.0 | +0.00% |
| Feb, 2026 | $19.60 | $18.82 | $0.78 | 159,052.0 | +0.17% |
| Jan, 2026 | $19.83 | $19.05 | $0.78 | 123,019.0 | -0.17% |
Cadiz Inc Stock (CDZIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.00 | $19.20 | $0.7979 | 234,648.0 | +0.10% |
| Nov, 2025 | $20.15 | $19.28 | $0.87 | 115,398.0 | -0.10% |
| Oct, 2025 | $19.78 | $18.80 | $0.98 | 257,812.0 | +0.04% |
| Sep, 2025 | $20.20 | $18.25 | $1.95 | 171,673.0 | +3.65% |
| Aug, 2025 | $18.97 | $17.07 | $1.90 | 58,452.0 | +9.32% |
| Jul, 2025 | $17.95 | $16.90 | $1.05 | 152,511.0 | -1.20% |
| Jun, 2025 | $17.70 | $16.31 | $1.39 | 199,675.0 | +2.64% |
| May, 2025 | $18.40 | $16.27 | $2.13 | 110,311.0 | -2.12% |
| 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% |
0.36%
Cap:
|
Volume (24h):