Cadiz Inc. - CDZIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	19.42	19.4	19.4	19.5	19.34	5,449
December 23, 2025	19.6	19.49	19.49	19.77	19.45	11,900
December 22, 2025	19.6	19.65	19.65	19.74	19.6	10,847
December 19, 2025	19.63	19.6	19.6	19.63	19.55	1,534
December 18, 2025	19.54	19.6	19.6	19.6	19.53	1,900
December 17, 2025	19.52	19.6	19.6	19.63	19.51	2,400
December 16, 2025	19.6	19.6	19.6	19.64	19.58	11,300
December 15, 2025	19.58	19.58	19.58	19.6	19.55	16,514
December 12, 2025	19.6	19.6	19.6	19.6	19.5	10,421
December 11, 2025	19.48	19.6	19.6	19.69	19.42	17,208
December 10, 2025	19.6	19.6	19.6	20	19.6	4,932
December 09, 2025	19.6	19.6	19.6	19.62	19.57	9,300
December 08, 2025	19.6	19.62	19.62	19.64	19.6	8,500
December 05, 2025	19.6	19.6	19.6	19.6	19.56	18,348
December 04, 2025	19.5	19.58	19.58	19.6	19.41	11,831
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

Cadiz Inc. (CDZIP) NASDAQ