Cadiz, Inc. - Common Stock (NQ: CDZI )

4.170 +0.080 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.070 4.250 4.040 4.170 845,812 +0.07(+1.71%)
Dec 19, 2024 3.820 4.190 3.820 4.100 326,437 +0.33(+8.75%)
Dec 18, 2024 4.070 4.075 3.725 3.770 339,427 -0.30(-7.37%)
Dec 17, 2024 4.090 4.170 3.999 4.070 206,374 -0.06(-1.45%)
Dec 16, 2024 4.090 4.240 4.060 4.130 243,583 +0.07(+1.72%)
Dec 13, 2024 3.970 4.085 3.901 4.060 176,046 +0.07(+1.75%)
Dec 12, 2024 4.160 4.160 3.940 3.990 170,481 -0.13(-3.16%)
Dec 11, 2024 4.240 4.260 4.070 4.120 248,877 -0.05(-1.20%)
Dec 10, 2024 4.030 4.190 4.020 4.170 180,918 +0.10(+2.46%)
Dec 09, 2024 4.240 4.310 4.070 4.070 237,550 -0.14(-3.33%)
Dec 06, 2024 4.140 4.250 4.110 4.210 290,352 +0.11(+2.68%)
Dec 05, 2024 4.200 4.200 4.020 4.100 228,864 -0.09(-2.15%)
Dec 04, 2024 4.120 4.245 4.060 4.190 358,058 +0.05(+1.21%)
Dec 03, 2024 4.400 4.490 4.120 4.140 412,425 -0.26(-5.91%)
Dec 02, 2024 4.410 4.480 4.266 4.400 463,142 -0.04(-0.90%)
Nov 29, 2024 4.260 4.538 4.260 4.440 668,265 +0.20(+4.72%)
Nov 27, 2024 4.200 4.400 4.050 4.240 751,507 -0.16(-3.64%)
Nov 26, 2024 3.520 4.720 3.500 4.400 4,207,042 +0.91(+26.07%)
Nov 25, 2024 3.500 3.640 3.430 3.490 493,000 +0.12(+3.56%)
Nov 22, 2024 3.210 3.420 3.210 3.370 170,089 +0.16(+4.98%)
Nov 21, 2024 3.150 3.220 3.090 3.210 124,868 +0.06(+1.90%)
Nov 20, 2024 3.270 3.270 3.060 3.150 171,867 -0.09(-2.78%)
Nov 19, 2024 3.290 3.310 3.190 3.240 125,629 -0.08(-2.41%)
Nov 18, 2024 3.390 3.490 3.260 3.320 303,314 +0.00(+0.00%)
Nov 15, 2024 3.320 3.490 3.269 3.320 631,242 +0.08(+2.47%)
Nov 14, 2024 3.270 3.320 3.170 3.240 283,157 +0.01(+0.31%)
Nov 13, 2024 3.450 3.450 3.175 3.230 449,664 -0.16(-4.72%)
Nov 12, 2024 3.500 3.700 3.390 3.390 556,929 -0.16(-4.51%)
Nov 11, 2024 3.490 3.600 3.320 3.550 2,664,508 +0.10(+2.90%)
Nov 08, 2024 3.510 3.530 3.410 3.450 203,190 -0.11(-3.09%)
Nov 07, 2024 3.700 3.790 3.550 3.560 304,810 -0.19(-5.07%)
Nov 06, 2024 3.530 3.840 3.300 3.750 658,593 +0.17(+4.75%)
Nov 05, 2024 3.400 3.590 3.370 3.580 1,283,460 +0.12(+3.47%)
Nov 04, 2024 3.600 3.600 3.400 3.460 1,048,499 -0.04(-1.14%)
Nov 01, 2024 3.200 3.800 3.160 3.500 1,481,572 +0.46(+15.13%)
Oct 31, 2024 3.000 3.090 2.890 3.040 176,832 +0.06(+2.01%)
Oct 30, 2024 3.030 3.040 2.970 2.980 33,654 -0.05(-1.65%)
Oct 29, 2024 3.090 3.105 3.010 3.030 46,586 -0.08(-2.57%)
Oct 28, 2024 3.000 3.205 2.995 3.110 175,832 +0.12(+4.01%)
Oct 25, 2024 3.090 3.090 2.985 2.990 72,553 -0.08(-2.61%)
Oct 24, 2024 3.200 3.200 3.060 3.070 28,644 -0.06(-1.92%)
Oct 23, 2024 3.260 3.260 3.100 3.130 120,840 -0.01(-0.32%)
Oct 22, 2024 3.080 3.150 3.050 3.140 64,940 +0.05(+1.62%)
Oct 21, 2024 3.110 3.200 3.060 3.090 240,539 -0.03(-0.96%)
Oct 18, 2024 3.070 3.171 3.070 3.120 83,941 +0.05(+1.63%)
Oct 17, 2024 3.100 3.100 3.030 3.070 55,680 -0.03(-0.97%)
Oct 16, 2024 3.010 3.135 3.000 3.100 174,238 +0.12(+4.03%)
Oct 15, 2024 2.930 3.025 2.930 2.980 76,477 +0.01(+0.34%)
Oct 14, 2024 3.010 3.020 2.920 2.970 100,581 -0.03(-1.00%)
Oct 11, 2024 3.020 3.130 2.980 3.000 129,311 +0.00(+0.00%)
Oct 10, 2024 2.990 3.050 2.960 3.000 77,233 -0.02(-0.66%)
Oct 09, 2024 3.050 3.120 3.000 3.020 67,086 -0.05(-1.63%)
Oct 08, 2024 3.050 3.080 2.990 3.070 83,841 +0.05(+1.66%)
Oct 07, 2024 2.970 3.020 3.000 3.020 144,281 +0.02(+0.67%)
Oct 04, 2024 3.040 3.105 2.982 3.000 70,755 +0.00(+0.00%)
Oct 03, 2024 2.990 3.040 2.990 3.000 60,032 -0.01(-0.33%)
Oct 02, 2024 2.920 3.045 2.920 3.010 49,521 +0.09(+3.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.