Cadiz Inc. - CDZIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.6	19.31	19.31	19.6	19.25	11,240
February 19, 2026	19.58	19.57	19.57	19.6	19.53	5,200
February 18, 2026	19.55	19.58	19.58	19.58	19.52	3,200
February 17, 2026	19.23	19.54	19.54	19.58	19.2	19,700
February 13, 2026	19.14	19.14	19.14	19.2	19.09	2,630
February 12, 2026	18.96	18.97	18.97	19	18.95	5,000
February 11, 2026	19.03	18.96	18.96	19.03	18.95	6,045
February 10, 2026	18.98	19	19	19.24	18.94	19,400
February 09, 2026	18.92	18.96	18.96	19	18.92	3,934
February 06, 2026	19.1	18.86	18.86	19.15	18.82	19,000
February 05, 2026	19.06	19	19	19.2	19	6,200
February 04, 2026	19.47	19.04	19.04	19.47	18.9	18,107
February 03, 2026	19.58	19.36	19.36	19.58	19.36	7,534
February 02, 2026	19.59	19.57	19.57	19.6	19.57	3,637
January 30, 2026	19.57	19.57	19.57	19.57	19.57	1,400
January 29, 2026	19.59	19.54	19.54	19.6	19.45	5,600
January 28, 2026	19.47	19.53	19.53	19.59	19.47	4,700
January 27, 2026	19.52	19.58	19.58	19.6	19.52	4,849
January 26, 2026	19.59	19.59	19.59	19.6	19.57	3,510
January 23, 2026	19.6	19.59	19.59	19.6	19.58	6,700
January 22, 2026	19.6	19.6	19.6	19.6	19.58	6,066
January 21, 2026	19.6	19.6	19.6	19.71	19.14	9,507
January 20, 2026	19.58	19.6	19.6	19.67	19.58	15,400
January 16, 2026	19.61	19.58	19.58	19.61	19.58	6,048
January 15, 2026	19.6	19.57	19.57	19.6	19.5	8,900
January 14, 2026	19.5	19.58	19.58	19.6	19.5	5,709
January 13, 2026	19.62	19.56	19.56	19.62	19.56	6,844
January 12, 2026	19.6	19.6	19.6	19.6	19.55	10,644
January 09, 2026	19.55	19.6	19.6	19.6	19.55	3,700
January 08, 2026	19.6	19.6	19.6	19.6	19.5	3,500
January 07, 2026	19.54	19.6	19.6	19.6	19.52	3,600
January 06, 2026	19.43	19.53	19.53	19.53	19.38	4,100
January 05, 2026	19.17	19.4	19.4	19.4	19.05	5,600
January 02, 2026	19.51	19.58	19.03	19.83	19.51	7,200
December 31, 2025	19.6	19.6	19.05	19.73	19.57	8,741
December 30, 2025	19.59	19.6	19.05	19.85	19.2	40,600
December 29, 2025	19.54	19.6	19.05	19.6	19.35	5,013
December 26, 2025	19.55	19.45	18.9	19.55	19.45	16,900
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

Cadiz Inc. (CDZIP) NASDAQ