If you invested $1000 in Cadiz Inc. (0HS4.L) since IPO date, it would be worth $281.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $659.84, while $1000 invested 1 year ago would be worth $847.37. This corresponds to total returns of -71.85%, -34.02%, -15.26%, respectively, with annualized returns of -13.51%, -8.05%, -15.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.03 | 4.03 | 4.03 | 4.05 | 3.95 | 870 |
| October 20, 2026 | 3.96 | 4.08 | 4.08 | 4.13 | 3.96 | 12,616 |
| October 19, 2026 | 3.89 | 3.92 | 3.92 | 4.08 | 3.89 | 7,393 |
| October 16, 2026 | 3.95 | 3.79 | 3.79 | 4.13 | 3.75 | 12,258 |
| October 15, 2026 | 3.15 | 3.69 | 3.69 | 3.81 | 3.15 | 46,308 |
| October 14, 2026 | 3.32 | 3.34 | 3.34 | 3.34 | 3.29 | 15,458 |
| October 13, 2026 | 3.52 | 3.44 | 3.44 | 3.58 | 3.29 | 3,609 |
| October 12, 2026 | 3.44 | 3.46 | 3.46 | 3.5 | 3.35 | 4,328 |
| October 09, 2026 | 3.6 | 3.35 | 3.35 | 3.6 | 3.15 | 11,013 |
| October 08, 2026 | 3.61 | 3.55 | 3.55 | 3.61 | 3.53 | 884 |
| October 07, 2026 | 3.43 | 3.61 | 3.61 | 3.61 | 3.43 | 1,191 |
| October 06, 2026 | 3.54 | 3.42 | 3.42 | 3.72 | 3.41 | 537 |
| October 05, 2026 | 3.86 | 3.6 | 3.6 | 3.89 | 3.6 | 2,537 |
| October 02, 2026 | 3.85 | 3.84 | 3.84 | 3.85 | 3.76 | 614 |
| October 01, 2026 | 3.89 | 3.69 | 3.69 | 3.93 | 3.62 | 1,631 |
| September 30, 2026 | 3.77 | 3.83 | 3.83 | 3.9 | 3.51 | 2,374 |
| September 29, 2026 | 3.61 | 3.61 | 3.61 | 3.63 | 3.57 | 879 |
| September 28, 2026 | 3.76 | 3.6 | 3.6 | 3.76 | 3.57 | 713 |
| September 25, 2026 | 3.71 | 3.72 | 3.72 | 3.72 | 3.71 | 538 |
| September 24, 2026 | 3.8 | 3.68 | 3.68 | 3.8 | 3.65 | 4,930 |
| September 23, 2026 | 3.66 | 3.87 | 3.87 | 3.96 | 3.66 | 2,002 |
| September 22, 2026 | 3.82 | 3.72 | 3.72 | 3.82 | 3.71 | 6,209 |
| September 21, 2026 | 3.59 | 3.68 | 3.68 | 3.72 | 3.57 | 9,292 |
| September 18, 2026 | 3.39 | 3.58 | 3.58 | 3.58 | 3.39 | 81,760 |
| September 17, 2026 | 3.66 | 3.47 | 3.47 | 3.8 | 3.47 | 11,098 |
| September 16, 2026 | 3.6 | 3.56 | 3.56 | 3.6 | 3.5 | 7,397 |
| September 15, 2026 | 3.51 | 3.58 | 3.58 | 3.61 | 3.51 | 3,602 |
| September 11, 2026 | 3.96 | 3.65 | 3.65 | 4.01 | 3.63 | 5,982 |
| September 10, 2026 | 3.98 | 3.93 | 3.93 | 4.08 | 3.93 | 1,315 |
| September 09, 2026 | 4.41 | 3.91 | 3.91 | 4.41 | 3.84 | 10,177 |
| September 08, 2026 | 4.2 | 4.36 | 4.36 | 4.38 | 4.17 | 9,294 |
| September 04, 2026 | 4.02 | 4.11 | 4.11 | 4.14 | 3.95 | 7,928 |
| September 03, 2026 | 4.1 | 4.09 | 4.09 | 4.11 | 4 | 1,517 |
| September 02, 2026 | 4 | 4.01 | 4.01 | 4.08 | 3.95 | 176 |
| September 01, 2026 | 3.96 | 3.98 | 3.98 | 4 | 3.87 | 3,163 |
| August 28, 2026 | 3.94 | 3.99 | 3.99 | 4.06 | 3.85 | 130 |
| August 27, 2026 | 4.05 | 3.88 | 3.88 | 4.11 | 3.88 | 4,843 |
| August 26, 2026 | 4.11 | 4.02 | 4.02 | 4.25 | 3.99 | 796 |
| August 25, 2026 | 3.83 | 4.17 | 4.17 | 4.22 | 3.83 | 4,761 |
| August 24, 2026 | 3.69 | 3.75 | 3.75 | 3.79 | 3.65 | 6,835 |
| August 21, 2026 | 3.63 | 3.56 | 3.56 | 3.72 | 3.54 | 3,784 |
| August 20, 2026 | 3.45 | 3.49 | 3.49 | 3.49 | 3.36 | 2,308 |
| August 19, 2026 | 3.35 | 3.36 | 3.36 | 3.41 | 3.23 | 948 |
| August 18, 2026 | 3.29 | 3.21 | 3.21 | 3.29 | 3.13 | 7,717 |
| August 17, 2026 | 3.5 | 3.29 | 3.29 | 3.5 | 3.29 | 233 |
| August 14, 2026 | 3.46 | 3.47 | 3.47 | 3.48 | 3.37 | 239 |
| August 13, 2026 | 3.5 | 3.53 | 3.53 | 3.62 | 3.47 | 4,917 |
| August 12, 2026 | 3.6 | 3.42 | 3.42 | 3.65 | 3.42 | 1,079 |
| August 11, 2026 | 3.37 | 3.53 | 3.53 | 3.53 | 3.33 | 5,451 |
| August 10, 2026 | 3.45 | 3.35 | 3.35 | 3.5 | 3.35 | 1,779 |
| August 07, 2026 | 3.34 | 3.42 | 3.42 | 3.42 | 3.2 | 832 |
| August 06, 2026 | 3.23 | 3.24 | 3.24 | 3.34 | 3.15 | 2,948 |
| August 05, 2026 | 3.17 | 3.25 | 3.25 | 3.25 | 3.17 | 92 |
| August 04, 2026 | 3.16 | 3.08 | 3.08 | 3.16 | 3.05 | 5,740 |
| August 03, 2026 | 3 | 3.15 | 3.15 | 3.15 | 2.96 | 1,960 |
| July 31, 2026 | 3.16 | 3.06 | 3.06 | 3.21 | 3.06 | 686 |
| July 30, 2026 | 3.05 | 3.12 | 3.12 | 3.13 | 2.97 | 6,422 |
| July 29, 2026 | 3.2 | 2.9 | 2.9 | 3.26 | 2.89 | 6,021 |
| July 28, 2026 | 3.07 | 3.09 | 3.09 | 3.15 | 2.99 | 3,645 |
| July 27, 2026 | 3.25 | 2.95 | 2.95 | 3.25 | 2.92 | 6,237 |