Cadiz Inc. (CDZI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CDZI Historical Return
If you invested $1000 in Cadiz Inc. (CDZI) 10 years ago, it would be worth $552.41 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $613.32, while $1000 invested 1 year ago would be worth $824.07. This corresponds to total returns of -44.76%, -38.67%, -17.59%, respectively, with annualized returns of -5.76%, -9.31%, -17.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CDZI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.03 | 3.97 | 3.97 | 4.09 | 3.93 | 785,488 |
| October 20, 2026 | 3.96 | 4 | 4 | 4.14 | 3.96 | 989,768 |
| October 19, 2026 | 3.93 | 3.99 | 3.99 | 4.11 | 3.87 | 1.41M |
| October 16, 2026 | 3.81 | 3.87 | 3.87 | 4.13 | 3.74 | 3.37M |
| October 15, 2026 | 3.21 | 3.81 | 3.81 | 3.88 | 3.14 | 1.69M |
| October 14, 2026 | 3.35 | 3.22 | 3.22 | 3.41 | 3.18 | 2.71M |
| October 13, 2026 | 3.58 | 3.4 | 3.4 | 3.58 | 3.28 | 2.42M |
| October 12, 2026 | 3.44 | 3.6 | 3.6 | 3.61 | 3.33 | 2.06M |
| October 09, 2026 | 3.54 | 3.42 | 3.42 | 3.54 | 3.14 | 1.76M |
| October 08, 2026 | 3.6 | 3.52 | 3.52 | 3.64 | 3.48 | 1.61M |
| October 07, 2026 | 3.45 | 3.62 | 3.62 | 3.64 | 3.38 | 831,443 |
| October 06, 2026 | 3.6 | 3.5 | 3.5 | 3.6 | 3.34 | 818,540 |
| October 05, 2026 | 3.86 | 3.57 | 3.57 | 3.86 | 3.57 | 776,590 |
| October 02, 2026 | 3.75 | 3.83 | 3.83 | 3.85 | 3.73 | 635,890 |
| October 01, 2026 | 3.89 | 3.7 | 3.7 | 3.96 | 3.61 | 1.21M |
| September 30, 2026 | 3.58 | 3.92 | 3.92 | 3.96 | 3.5 | 2.52M |
| September 29, 2026 | 3.58 | 3.58 | 3.58 | 3.65 | 3.54 | 1.14M |
| September 28, 2026 | 3.6 | 3.58 | 3.58 | 3.7 | 3.54 | 3.27M |
| September 25, 2026 | 3.72 | 3.65 | 3.65 | 3.75 | 3.62 | 814,879 |
| September 24, 2026 | 3.82 | 3.71 | 3.71 | 3.82 | 3.64 | 725,708 |
| September 23, 2026 | 3.69 | 3.82 | 3.82 | 3.98 | 3.61 | 839,452 |
| September 22, 2026 | 3.78 | 3.69 | 3.69 | 3.8 | 3.69 | 416,649 |
| September 21, 2026 | 3.62 | 3.78 | 3.78 | 3.78 | 3.6 | 511,705 |
| September 18, 2026 | 3.38 | 3.56 | 3.56 | 3.6 | 3.36 | 1.39M |
| September 17, 2026 | 3.66 | 3.37 | 3.37 | 3.72 | 3.35 | 1.43M |
| September 16, 2026 | 3.52 | 3.56 | 3.56 | 3.58 | 3.48 | 431,240 |
| September 15, 2026 | 3.57 | 3.51 | 3.51 | 3.64 | 3.51 | 705,823 |
| September 11, 2026 | 3.94 | 3.65 | 3.65 | 4.01 | 3.58 | 1.73M |
| September 10, 2026 | 3.98 | 3.91 | 3.91 | 4.08 | 3.9 | 519,332 |
| September 09, 2026 | 4.32 | 4.05 | 4.05 | 4.37 | 3.83 | 1.09M |
| September 08, 2026 | 4.2 | 4.31 | 4.31 | 4.39 | 4.17 | 1.21M |
| September 04, 2026 | 3.97 | 4.17 | 4.17 | 4.2 | 3.97 | 586,153 |
| September 03, 2026 | 4.07 | 4.01 | 4.01 | 4.13 | 3.98 | 842,051 |
| September 02, 2026 | 4 | 4.07 | 4.07 | 4.12 | 3.93 | 681,077 |
| September 01, 2026 | 3.95 | 3.97 | 3.97 | 4.04 | 3.84 | 847,130 |
| August 31, 2026 | 3.99 | 3.97 | 3.97 | 4.09 | 3.89 | 1.15M |
| August 28, 2026 | 3.93 | 3.99 | 3.99 | 4.07 | 3.92 | 663,634 |
| August 27, 2026 | 4.03 | 3.95 | 3.95 | 4.08 | 3.81 | 706,289 |
| August 26, 2026 | 4.11 | 4.03 | 4.03 | 4.26 | 4 | 1.27M |
| August 25, 2026 | 3.83 | 4.14 | 4.14 | 4.26 | 3.83 | 2.1M |
| August 24, 2026 | 3.66 | 3.77 | 3.77 | 3.84 | 3.61 | 1.02M |
| 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 |
AD
