If you invested $1000 in Cadiz Inc. (CDZI) 10 years ago, it would be worth $746.79 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $320.98, while $1000 invested 1 year ago would be worth $1,308.68. This corresponds to total returns of -25.32%, -67.9%, 30.87%, respectively, with annualized returns of -2.88%, -20.32%, 30.87%.
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 |
|---|---|---|---|---|---|---|
| June 23, 2026 | 3.89 | 4.07 | 4.07 | 4.15 | 3.89 | 378,384 |
| June 22, 2026 | 4.08 | 4 | 4 | 4.1 | 3.88 | 709,561 |
| June 18, 2026 | 4.14 | 4.07 | 4.07 | 4.22 | 3.93 | 967,412 |
| June 17, 2026 | 3.91 | 4.02 | 4.02 | 4.08 | 3.78 | 689,887 |
| June 16, 2026 | 3.97 | 3.78 | 3.78 | 3.97 | 3.77 | 875,758 |
| June 15, 2026 | 4.05 | 3.86 | 3.86 | 4.09 | 3.84 | 796,348 |
| June 12, 2026 | 4.03 | 3.99 | 3.99 | 4.13 | 3.98 | 362,610 |
| June 11, 2026 | 3.95 | 4.02 | 4.02 | 4.05 | 3.83 | 997,174 |
| June 10, 2026 | 4 | 3.9 | 3.9 | 4.11 | 3.87 | 645,677 |
| June 09, 2026 | 4.06 | 4.02 | 4.02 | 4.17 | 3.92 | 868,932 |
| June 08, 2026 | 4.21 | 4.06 | 4.06 | 4.3 | 4.05 | 362,990 |
| June 05, 2026 | 4.52 | 4.14 | 4.14 | 4.56 | 4.1 | 0 |
| June 04, 2026 | 4.5 | 4.56 | 4.56 | 4.66 | 4.5 | 337,890 |
| June 03, 2026 | 4.8 | 4.54 | 4.54 | 4.84 | 4.51 | 657,121 |
| June 02, 2026 | 4.63 | 4.85 | 4.85 | 4.89 | 4.62 | 553,552 |
| June 01, 2026 | 4.8 | 4.7 | 4.7 | 4.85 | 4.55 | 1.03M |
| May 29, 2026 | 4.71 | 4.88 | 4.88 | 5.19 | 4.68 | 3.06M |
| May 28, 2026 | 4.44 | 4.38 | 4.38 | 4.51 | 4.33 | 387,840 |
| May 27, 2026 | 4.49 | 4.44 | 4.44 | 4.6 | 4.38 | 680,213 |
| May 26, 2026 | 4.3 | 4.58 | 4.58 | 4.64 | 4.26 | 1.29M |
| May 22, 2026 | 4.18 | 4.25 | 4.25 | 4.29 | 4.18 | 386,606 |
| May 21, 2026 | 4.1 | 4.19 | 4.19 | 4.29 | 4.06 | 1.05M |
| May 20, 2026 | 4.33 | 4.15 | 4.15 | 4.39 | 4.14 | 763,172 |
| May 19, 2026 | 4.22 | 4.33 | 4.33 | 4.36 | 4.16 | 855,619 |
| May 18, 2026 | 4.1 | 4.18 | 4.18 | 4.28 | 4.1 | 932,044 |
| May 15, 2026 | 4.65 | 4.12 | 4.12 | 4.67 | 3.95 | 2M |
| May 14, 2026 | 4.8 | 4.64 | 4.64 | 4.8 | 4.61 | 538,144 |
| May 13, 2026 | 4.56 | 4.69 | 4.69 | 4.74 | 4.56 | 560,071 |
| May 12, 2026 | 4.59 | 4.62 | 4.62 | 4.66 | 4.51 | 566,342 |
| May 11, 2026 | 4.75 | 4.67 | 4.67 | 4.85 | 4.66 | 682,489 |
| May 08, 2026 | 4.76 | 4.75 | 4.75 | 4.96 | 4.7 | 842,125 |
| May 07, 2026 | 4.72 | 4.79 | 4.79 | 4.89 | 4.63 | 696,767 |
| May 06, 2026 | 4.65 | 4.72 | 4.72 | 4.78 | 4.54 | 578,563 |
| May 05, 2026 | 4.42 | 4.6 | 4.6 | 4.6 | 4.36 | 729,510 |
| May 04, 2026 | 4.37 | 4.4 | 4.4 | 4.51 | 4.35 | 781,241 |
| May 01, 2026 | 4.36 | 4.37 | 4.37 | 4.44 | 4.3 | 672,736 |
| April 30, 2026 | 4.2 | 4.33 | 4.33 | 4.46 | 4.18 | 1.03M |
| April 29, 2026 | 4.42 | 4.19 | 4.19 | 4.46 | 4.13 | 1.3M |
| April 28, 2026 | 4.45 | 4.43 | 4.43 | 4.49 | 4.34 | 837,953 |
| April 27, 2026 | 4.72 | 4.5 | 4.5 | 4.79 | 4.47 | 885,698 |
| April 24, 2026 | 4.69 | 4.72 | 4.72 | 4.87 | 4.61 | 2.31M |
| April 23, 2026 | 4.88 | 4.69 | 4.69 | 4.92 | 4.68 | 535,261 |
| April 22, 2026 | 4.89 | 4.9 | 4.9 | 5.01 | 4.84 | 621,292 |
| April 21, 2026 | 4.98 | 4.85 | 4.85 | 5.08 | 4.81 | 559,658 |
| April 20, 2026 | 4.82 | 4.97 | 4.97 | 5.02 | 4.82 | 845,988 |
| April 17, 2026 | 4.92 | 4.84 | 4.84 | 4.96 | 4.81 | 1.21M |
| April 16, 2026 | 4.91 | 4.83 | 4.83 | 4.99 | 4.72 | 549,546 |
| April 15, 2026 | 4.69 | 4.91 | 4.91 | 4.92 | 4.67 | 716,284 |
| April 14, 2026 | 4.87 | 4.69 | 4.69 | 4.95 | 4.66 | 651,237 |
| April 13, 2026 | 4.95 | 4.83 | 4.83 | 4.99 | 4.82 | 404,201 |
| April 10, 2026 | 4.93 | 4.96 | 4.96 | 5.01 | 4.91 | 489,343 |
| April 09, 2026 | 5.02 | 4.92 | 4.92 | 5.2 | 4.91 | 744,277 |
| April 08, 2026 | 5.09 | 5.06 | 5.06 | 5.15 | 4.95 | 568,733 |
| April 07, 2026 | 5.1 | 4.89 | 4.89 | 5.1 | 4.86 | 590,113 |
| April 06, 2026 | 4.98 | 5.11 | 5.11 | 5.17 | 4.9 | 357,697 |
| April 02, 2026 | 4.94 | 4.93 | 4.93 | 5.04 | 4.77 | 627,316 |
| April 01, 2026 | 4.97 | 5.06 | 5.06 | 5.21 | 4.9 | 714,020 |
| March 31, 2026 | 4.93 | 4.91 | 4.91 | 5.09 | 4.78 | 752,460 |
| March 30, 2026 | 4.96 | 4.87 | 4.87 | 5.07 | 4.85 | 600,904 |
| March 27, 2026 | 5 | 4.94 | 4.94 | 5.12 | 4.88 | 438,437 |