Cadiz Inc. - CDZIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.65	19.61	19.61	19.65	19.61	5,338
October 16, 2025	19.68	19.7	19.7	19.7	19.62	15,800
October 15, 2025	19.39	19.7	19.7	19.77	19.3	44,294
October 14, 2025	19.36	19.4	19.4	19.4	19.36	15,246
October 13, 2025	19.39	19.34	19.34	19.39	19.26	1,500
October 10, 2025	19.33	19.39	19.39	19.39	19.33	4,900
October 09, 2025	19.25	19.26	19.26	19.26	19.1	4,100
October 08, 2025	19.09	19.22	19.22	19.25	19	4,600
October 07, 2025	19.14	18.98	18.98	19.14	18.95	8,022
October 06, 2025	18.91	19	19	19.14	18.91	7,912
October 03, 2025	18.8	19.22	19.22	19.4	18.8	15,848
October 02, 2025	19.4	19.35	18.8	19.78	19.3	14,172
October 01, 2025	19.4	19.4	18.85	19.42	19.39	20,433
September 30, 2025	19.32	19.59	19.03	19.59	19.32	3,300
September 29, 2025	19.4	19.39	18.84	19.4	19.32	10,599
September 26, 2025	19.3	19.37	19.37	19.4	19.3	17,749
September 25, 2025	19.35	19.35	19.35	19.35	19.29	1,251
September 24, 2025	19.39	19.15	19.15	19.4	19.12	2,800
September 23, 2025	19.5	19.44	19.44	19.5	19.29	16,500
September 22, 2025	19.77	19.45	19.45	19.78	19.12	9,100
September 19, 2025	19.78	19.43	19.43	19.78	19.43	1,421
September 18, 2025	19.43	19.91	19.91	19.91	19.43	1,539
September 17, 2025	19.38	19.46	19.46	19.46	19.38	1,700
September 16, 2025	19.19	19.26	19.26	19.38	19.19	1,800
September 15, 2025	19.14	19.14	19.14	19.14	19.14	2,217
September 12, 2025	19.14	19.14	19.14	19.14	19.14	346
September 11, 2025	19.09	19.05	19.05	19.09	18.97	3,492
September 10, 2025	18.79	19	19	19.11	18.73	5,400
September 09, 2025	18.75	18.79	18.79	18.79	18.75	333
September 08, 2025	18.52	18.8	18.8	18.96	18.52	2,239
September 05, 2025	18.95	19	19	19.23	18.5	8,202
September 04, 2025	19.22	19.43	19.43	20.2	18.25	71,700
September 03, 2025	19.22	19.13	19.13	19.22	19	3,700
September 02, 2025	18.9	19.16	19.16	19.71	18.9	7,912
August 29, 2025	18.89	18.9	18.9	18.97	18.89	3,600
August 28, 2025	18.77	18.7	18.7	18.78	18.7	1,557
August 27, 2025	18.59	18.85	18.85	18.9	18.55	5,600
August 26, 2025	18.64	18.51	18.51	18.64	18.5	1,826
August 25, 2025	18.63	18.57	18.57	18.63	18.29	4,700
August 22, 2025	18.21	18.45	18.45	18.64	18.06	2,600
August 21, 2025	17.78	18.25	18.25	18.25	17.78	444
August 20, 2025	17.97	17.8	17.8	18.01	17.77	4,140
August 19, 2025	18.25	17.94	17.94	18.25	17.77	3,599
August 18, 2025	18.1	18.25	18.25	18.25	18.1	910
August 15, 2025	18.11	18.18	18.18	18.18	18.11	1,100
August 14, 2025	17.83	18.15	18.15	18.15	17.82	4,209
August 13, 2025	17.52	17.79	17.79	17.79	17.51	3,700
August 12, 2025	17.61	17.69	17.69	17.7	17.61	947
August 11, 2025	17.65	17.7	17.7	17.7	17.65	1,518
August 08, 2025	17.82	17.61	17.61	17.82	17.51	3,740
August 07, 2025	17.49	17.5	17.5	17.51	17.45	2,921
August 06, 2025	17.25	17.44	17.44	17.44	17.07	3,329
August 05, 2025	17.48	17.38	17.38	17.48	17.38	900
August 04, 2025	17.34	17.39	17.39	17.47	17.25	5,300
August 01, 2025	17.45	17.5	17.5	17.5	17.25	2,208
July 31, 2025	17	17.29	17.29	17.5	17	3,820
July 30, 2025	17.25	17.25	17.25	17.45	17.06	10,118
July 29, 2025	17.26	17.26	17.26	17.35	17.2	1,900
July 28, 2025	17.06	17.44	17.44	17.44	17.06	900
July 25, 2025	17.3	17.43	17.43	17.43	17.07	834

Cadiz Inc. (CDZIP) NASDAQ