Get the Stockscreener App
19.43
0.15%
0.03
After Hours:
19.55
0.12
+0.62%
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 April 03, 2025, is $19.43.
- 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 $19.43 now.
- The 52-week high stock price for CDZIP is $19.79, representing a 1.85% increase from the current share price, occurred on April 02, 2025.
- The 52-week low stock price for CDZIP is $11.50, indicating a -40.81% decrease from the current share price, occurred on April 18, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $19.74 | $19.28 | $0.46 | 7,243.0 | +0.15% |
| Apr 02, 2025 | $19.79 | $19.08 | $0.7099 | 10,444.0 | +0.05% |
| Apr 01, 2025 | $19.60 | $18.88 | $0.7199 | 11,137.0 | +2.06% |
| Mar 31, 2025 | $19.26 | $18.56 | $0.70 | 3,198.0 | +2.70% |
| Mar 28, 2025 | $19.00 | $18.50 | $0.50 | 8,024.0 | -2.96% |
| Mar 27, 2025 | $19.08 | $18.77 | $0.31 | 3,232.0 | +0.34% |
| Mar 26, 2025 | $19.28 | $19.00 | $0.28 | 3,826.0 | +0.13% |
| Mar 25, 2025 | $19.28 | $18.98 | $0.305 | 2,972.0 | +0.13% |
| Mar 24, 2025 | $18.95 | $18.86 | $0.095 | 3,968.0 | +0.26% |
| Mar 21, 2025 | $19.00 | $18.76 | $0.2408 | 3,046.0 | -1.25% |
| Mar 20, 2025 | $19.14 | $18.84 | $0.2999 | 10,718.0 | +1.67% |
| Mar 19, 2025 | $18.88 | $18.75 | $0.1284 | 2,450.0 | +0.34% |
| Mar 18, 2025 | $18.91 | $18.76 | $0.1493 | 3,947.0 | -0.32% |
| Mar 17, 2025 | $18.88 | $18.50 | $0.377 | 4,965.0 | +1.67% |
| Mar 14, 2025 | $18.68 | $18.50 | $0.185 | 1,953.0 | +0.87% |
| Mar 13, 2025 | $18.69 | $18.35 | $0.3401 | 3,581.0 | -0.98% |
| Mar 12, 2025 | $18.65 | $18.34 | $0.3135 | 2,694.0 | -0.85% |
| Mar 11, 2025 | $18.69 | $18.43 | $0.2647 | 1,621.0 | +0.84% |
| Mar 10, 2025 | $18.69 | $18.51 | $0.18 | 5,861.0 | -0.73% |
| Mar 07, 2025 | $18.72 | $18.50 | $0.22 | 5,605.0 | -0.16% |
| Mar 06, 2025 | $18.91 | $18.45 | $0.4588 | 6,942.0 | +1.50% |
| Mar 05, 2025 | $18.74 | $18.42 | $0.3158 | 1,284.0 | -0.30% |
| Mar 04, 2025 | $18.50 | $18.48 | $0.0202 | 337.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $19.79 | $18.88 | $0.9099 | 36,067.0 | +2.26% |
| 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% |
0.04%
14.05%
Cap:
|
Volume (24h):