Cadiz Inc. - CDZIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.39	19.5	19.5	19.6	19.39	18,800
December 02, 2025	19.6	19.5	19.5	19.6	19.36	4,482
December 01, 2025	19.6	19.58	19.58	19.6	19.56	5,436
November 28, 2025	19.53	19.58	19.58	19.6	19.53	6,516
November 26, 2025	19.78	19.6	19.6	20.15	19.6	17,746
November 25, 2025	19.6	19.6	19.6	19.78	19.55	4,538
November 24, 2025	19.6	19.6	19.6	19.6	19.58	1,621
November 21, 2025	19.59	19.59	19.59	19.59	19.49	6,044
November 20, 2025	19.59	19.56	19.56	19.6	19.56	10,800
November 19, 2025	19.6	19.59	19.59	19.6	19.55	9,832
November 18, 2025	19.45	19.5	19.5	19.55	19.45	19,706
November 17, 2025	19.6	19.5	19.5	19.7	19.38	7,500
November 14, 2025	19.41	19.53	19.53	19.53	19.35	6,400
November 13, 2025	19.6	19.45	19.45	19.6	19.43	3,309
November 12, 2025	19.48	19.48	19.48	19.48	19.48	500
November 11, 2025	19.36	19.37	19.37	19.37	19.28	2,800
November 10, 2025	19.58	19.35	19.35	19.58	19.35	7,900
November 07, 2025	19.6	19.6	19.6	19.6	19.6	600
November 06, 2025	19.6	19.6	19.6	19.6	19.57	7,047
November 05, 2025	19.38	19.56	19.56	19.56	19.38	800
November 04, 2025	19.55	19.5	19.5	19.55	19.5	526
November 03, 2025	19.6	19.6	19.6	19.6	19.6	4,047
October 31, 2025	19.6	19.6	19.6	19.6	19.25	4,400
October 30, 2025	19.4	19.6	19.6	19.6	19.4	16,100
October 29, 2025	19.78	19.4	19.4	19.78	19.27	5,700
October 28, 2025	19.6	19.41	19.41	19.6	19.25	35,100
October 27, 2025	19.46	19.6	19.6	19.68	19.46	5,800
October 24, 2025	19.6	19.55	19.55	19.6	19.55	10,800
October 23, 2025	19.6	19.67	19.67	19.67	19.55	8,200
October 22, 2025	19.57	19.6	19.6	19.6	19.45	6,949
October 21, 2025	19.6	19.6	19.6	19.6	19.6	1,624
October 20, 2025	19.6	19.55	19.55	19.6	19.3	2,600
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

Cadiz Inc. (CDZIP) NASDAQ