Cadiz Inc. (CDZI) NASDAQ

3.66

+0.105(+2.96%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.613.553.553.643.49301,032
September 04, 20253.553.583.583.613.42670,514
September 03, 20253.583.543.543.623.51369,000
September 02, 20253.543.583.583.593.43412,021
August 29, 20253.623.583.583.673.54297,233
August 28, 20253.663.63.63.73.59400,100
August 27, 20253.693.663.663.723.57440,200
August 26, 20253.563.73.73.713.54390,807
August 25, 20253.593.563.563.653.51280,200
August 22, 20253.463.593.593.63.37630,300
August 21, 20253.343.453.453.463.3318,300
August 20, 20253.373.353.353.413.31230,719
August 19, 20253.483.353.353.493.29387,147
August 18, 20253.643.493.493.653.47554,640
August 15, 20253.643.633.633.693.54418,300
August 14, 20253.63.613.613.713.43565,662
August 13, 20253.583.613.613.683.55438,131
August 12, 20253.423.553.553.563.39315,904
August 11, 20253.423.43.43.543.38626,400
August 08, 20253.343.393.393.423.31598,060
August 07, 20253.113.353.353.373.11908,234
August 06, 20253.123.113.113.153.09147,203
August 05, 20253.173.123.123.173.05241,122
August 04, 20253.033.153.153.223.03409,828
August 01, 20253.133.013.013.213683,111
July 31, 202533.183.183.23767,837
July 30, 20253.033.043.043.143.02584,337
July 29, 20252.973.023.023.052.9293,219
July 28, 20252.982.942.942.992.9179,245
July 25, 20252.982.952.952.992.93230,100
July 24, 20253.072.982.983.12.98264,012
July 23, 20252.983.073.073.082.97517,608
July 22, 20252.952.972.9732.92408,706
July 21, 20253.032.952.953.12.9284,813
July 18, 202533.013.013.082.95327,000
July 17, 20252.942.962.962.992.92421,638
July 16, 20252.942.942.942.982.89317,649
July 15, 20252.982.92.93.012.9379,544
July 14, 20252.992.962.963.022.92278,800
July 11, 20253.05333.082.96316,153
July 10, 20253.013.073.073.093337,565
July 09, 20252.963.023.023.042.93315,478
July 08, 20253.042.962.963.042.94329,337
July 07, 20253.133.043.043.162.99476,014
July 03, 20253.083.173.173.23.08174,500
July 02, 20253.013.063.063.092.93726,604
July 01, 20252.972.992.993.092.95693,234
June 30, 20253.132.992.993.172.97663,600
June 27, 20253.143.123.123.213.072.24M
June 26, 20253.093.143.143.193.07307,400
June 25, 20253.263.13.13.283.07576,600
June 24, 20253.153.253.253.273.13425,460
June 23, 20253.043.113.113.193.02531,600
June 20, 20253.073.053.053.112.99743,700
June 18, 20252.98333.162.93411,300
June 17, 20252.8333.022.8586,641
June 16, 20252.82.842.842.872.79435,861
June 13, 20252.82.792.792.862.75453,407
June 12, 20252.882.832.832.922.82249,900
June 11, 202532.892.893.092.88520,538