Cadiz Inc. (CDZIP) NASDAQ

19.58

-0.62(-3.07%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	19.62	19.58	19.58	19.81	19.58	8,518
April 01, 2026	19.6	20.2	20.2	20.49	19.56	24,161
March 31, 2026	19.43	19.6	19.6	19.63	19.43	6,737
March 30, 2026	19.6	19.59	19.59	19.65	19.56	5,620
March 27, 2026	19.59	19.42	19.42	19.59	19.38	2,134
March 26, 2026	19.59	19.61	19.61	19.61	19.59	5,753
March 25, 2026	19.5	19.55	19.55	19.6	19.5	2,536
March 24, 2026	19.15	19.31	19.31	19.54	19.15	15,122
March 23, 2026	19.6	19.48	19.48	19.6	19.39	2,819
March 20, 2026	19.34	19.39	19.39	19.39	19.22	4,141
March 19, 2026	19.52	19.33	19.33	19.52	19.33	3,802
March 18, 2026	19.49	19.46	19.46	19.49	19.45	2,564
March 17, 2026	19.35	19.42	19.42	19.54	19.35	1,521
March 16, 2026	19.5	19.34	19.34	19.56	19.26	348
March 13, 2026	19.26	19.11	19.11	19.26	19.11	1,497
March 12, 2026	19.28	19.06	19.06	19.3	18.95	7,063
March 11, 2026	19.47	19.3	19.3	19.47	19.3	2,716
March 10, 2026	19.47	19.29	19.29	19.55	19.25	19,258
March 09, 2026	19.49	19.38	19.38	19.49	19.38	9,719
March 06, 2026	19.6	19.5	19.5	19.6	19.49	6,374
March 05, 2026	19.55	19.55	19.55	19.62	19.55	7,400
March 04, 2026	19.52	19.55	19.55	19.89	19.52	41,575
March 03, 2026	19.43	19.47	19.47	19.74	19.43	6,865
March 02, 2026	19.59	19.46	19.46	19.59	19.45	3,429
February 27, 2026	19.6	19.6	19.6	19.6	19.6	624
February 26, 2026	19.5	19.51	19.51	19.51	19.5	1,500
February 25, 2026	19.59	19.58	19.58	19.6	19.58	22,928
February 24, 2026	19.5	19.57	19.57	19.57	19.5	1,749
February 23, 2026	19.43	19.51	19.51	19.58	19.38	2,640
February 20, 2026	19.6	19.31	0	19.6	19.25	11,240
February 19, 2026	19.58	19.57	0	19.6	19.53	5,200
February 18, 2026	19.55	19.58	0	19.58	19.52	3,200
February 17, 2026	19.23	19.54	0	19.58	19.2	19,700
February 13, 2026	19.14	19.14	0	19.2	19.09	2,630
February 12, 2026	18.96	18.97	0	19	18.95	5,000
February 11, 2026	19.03	18.96	0	19.03	18.95	6,045
February 10, 2026	18.98	19	0	19.24	18.94	19,400
February 09, 2026	18.92	18.96	0	19	18.92	3,934
February 06, 2026	19.1	18.86	0	19.15	18.82	19,000
February 05, 2026	19.06	19	0	19.2	19	6,200
February 04, 2026	19.47	19.04	0	19.47	18.9	18,107
February 03, 2026	19.58	19.36	0	19.58	19.36	7,534
February 02, 2026	19.59	19.57	0	19.6	19.57	3,637
January 30, 2026	19.57	19.57	0	19.57	19.57	1,400
January 29, 2026	19.59	19.54	0	19.6	19.45	5,600
January 28, 2026	19.47	19.53	0	19.59	19.47	4,700
January 27, 2026	19.52	19.58	0	19.6	19.52	4,849
January 26, 2026	19.59	19.59	0	19.6	19.57	3,510
January 23, 2026	19.6	19.59	0	19.6	19.58	6,700
January 22, 2026	19.6	19.6	0	19.6	19.58	6,066
January 21, 2026	19.6	19.6	0	19.71	19.14	9,507
January 20, 2026	19.58	19.6	0	19.67	19.58	15,400
January 16, 2026	19.61	19.58	0	19.61	19.58	6,048
January 15, 2026	19.6	19.57	0	19.6	19.5	8,900
January 14, 2026	19.5	19.58	0	19.6	19.5	5,709
January 13, 2026	19.62	19.56	0	19.62	19.56	6,844
January 12, 2026	19.6	19.6	0	19.6	19.55	10,644
January 09, 2026	19.55	19.6	0	19.6	19.55	3,700
January 08, 2026	19.6	19.6	0	19.6	19.5	3,500
January 07, 2026	19.54	19.6	0	19.6	19.52	3,600