Cadiz Inc. (CDZI) NASDAQ

4.75

+0.045(+0.96%)

Updated at June 02 12:45PM

Currency In USD

CDZI Historical Return

If you invested $1000 in Cadiz Inc. (CDZI) 10 years ago, it would be worth $800.68 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $340.83, while $1000 invested 1 year ago would be worth $1,492.06. This corresponds to total returns of -19.93%, -65.92%, 49.21%, respectively, with annualized returns of -2.2%, -19.36%, 49.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CDZI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 26, 2026	5.07	5.06	5.06	5.25	5	708,910
March 25, 2026	4.93	5.09	5.09	5.17	4.87	390,077
March 24, 2026	4.73	4.82	4.82	4.87	4.73	358,301
March 23, 2026	4.83	4.76	4.76	4.96	4.75	596,373
March 20, 2026	4.89	4.6	4.6	4.93	4.57	636,623
March 19, 2026	4.76	4.81	4.81	4.91	4.71	476,660
March 18, 2026	5.05	4.84	4.84	5.08	4.83	510,822
March 17, 2026	5.2	5.09	5.09	5.24	5.05	255,795
March 16, 2026	5.13	5.16	5.16	5.22	5.02	461,985
March 13, 2026	5.2	5.13	5.13	5.37	5.09	475,706
March 12, 2026	5.11	5.2	5.2	5.3	5.02	389,456
March 11, 2026	5.27	5.2	5.2	5.3	5.05	507,580
March 10, 2026	5.25	5.29	5.29	5.37	5.21	395,607
March 09, 2026	5.24	5.24	5.24	5.32	5.15	616,501
March 06, 2026	5.27	5.32	5.32	5.47	5.25	454,035