If you invested $1000 in Cadiz Inc. (CDZI) 10 years ago, it would be worth $459.22 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $261.24, while $1000 invested 1 year ago would be worth $1,028.09. This corresponds to total returns of -54.08%, -73.88%, 2.81%, respectively, with annualized returns of -7.48%, -23.53%, 2.81%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.6 | 3.66 | 3.66 | 3.77 | 3.48 | 1.03M |
| August 20, 2026 | 3.4 | 3.55 | 3.55 | 3.59 | 3.35 | 1.2M |
| August 19, 2026 | 3.23 | 3.42 | 3.42 | 3.44 | 3.23 | 0 |
| August 18, 2026 | 3.14 | 3.23 | 3.23 | 3.26 | 3.11 | 538,322 |
| August 17, 2026 | 3.45 | 3.2 | 3.2 | 3.49 | 3.19 | 468,766 |
| August 14, 2026 | 3.46 | 3.47 | 3.47 | 3.5 | 3.35 | 485,014 |
| August 13, 2026 | 3.47 | 3.51 | 3.51 | 3.62 | 3.47 | 584,419 |
| August 12, 2026 | 3.59 | 3.47 | 3.47 | 3.66 | 3.41 | 0 |
| August 11, 2026 | 3.33 | 3.55 | 3.55 | 3.57 | 3.33 | 0 |
| August 10, 2026 | 3.45 | 3.32 | 3.32 | 3.47 | 3.31 | 605,451 |
| August 07, 2026 | 3.29 | 3.46 | 3.46 | 3.5 | 3.29 | 608,049 |
| August 06, 2026 | 3.23 | 3.27 | 3.27 | 3.35 | 3.15 | 845,484 |
| August 05, 2026 | 3.17 | 3.25 | 3.25 | 3.26 | 3.14 | 348,260 |
| August 04, 2026 | 3.16 | 3.18 | 3.18 | 3.2 | 3.04 | 715,657 |
| August 03, 2026 | 3 | 3.09 | 3.09 | 3.2 | 2.91 | 494,006 |
| July 31, 2026 | 3.16 | 2.99 | 2.99 | 3.24 | 2.99 | 749,732 |
| July 30, 2026 | 3.01 | 3.14 | 3.14 | 3.21 | 2.96 | 1.04M |
| July 29, 2026 | 3.14 | 2.98 | 2.98 | 3.33 | 2.87 | 3.32M |
| July 28, 2026 | 3.07 | 3.08 | 3.08 | 3.2 | 2.92 | 1.19M |
| July 27, 2026 | 3.16 | 3.08 | 3.08 | 3.2 | 2.92 | 1.67M |
| July 23, 2026 | 3.28 | 3.2 | 3.2 | 3.32 | 3.2 | 511,917 |
| July 22, 2026 | 3.31 | 3.32 | 3.32 | 3.43 | 3.3 | 834,506 |
| July 21, 2026 | 3.34 | 3.34 | 3.34 | 3.37 | 3.28 | 588,435 |
| July 20, 2026 | 3.39 | 3.32 | 3.32 | 3.39 | 3.23 | 1.07M |
| July 17, 2026 | 3.37 | 3.4 | 3.4 | 3.46 | 3.29 | 1.27M |
| July 16, 2026 | 3.64 | 3.48 | 3.48 | 3.66 | 3.38 | 1.61M |
| July 15, 2026 | 3.98 | 3.64 | 3.64 | 4.05 | 3.51 | 2.72M |
| July 14, 2026 | 3.81 | 3.96 | 3.96 | 4.09 | 3.81 | 999,663 |
| July 13, 2026 | 4.34 | 3.83 | 3.83 | 4.34 | 3.67 | 2.95M |
| July 10, 2026 | 4.34 | 4.4 | 4.4 | 4.9 | 4.21 | 4.46M |
| July 09, 2026 | 4.08 | 3.99 | 3.99 | 4.1 | 3.98 | 279,826 |
| July 08, 2026 | 4.05 | 4.07 | 4.07 | 4.16 | 4.01 | 332,605 |
| July 07, 2026 | 4.28 | 4.08 | 4.08 | 4.3 | 4.07 | 344,527 |
| July 06, 2026 | 4.24 | 4.28 | 4.28 | 4.38 | 4.2 | 460,993 |
| July 02, 2026 | 4.09 | 4.19 | 4.19 | 4.34 | 4.04 | 783,033 |
| July 01, 2026 | 4.07 | 4.08 | 4.08 | 4.33 | 4.07 | 728,182 |
| June 30, 2026 | 3.86 | 4.18 | 4.18 | 4.23 | 3.79 | 1.19M |
| June 29, 2026 | 3.72 | 3.88 | 3.88 | 4.02 | 3.72 | 1.19M |
| June 26, 2026 | 3.63 | 3.72 | 3.72 | 3.73 | 3.55 | 1.43M |
| June 25, 2026 | 4.02 | 3.65 | 3.65 | 4.07 | 3.61 | 877,301 |
| June 24, 2026 | 4.08 | 4.01 | 4.01 | 4.13 | 3.99 | 951,168 |
| 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 |