Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 3.590 3.650 3.530 3.540 558,998 +0.02(+0.57%)
Mar 11, 2025 3.650 3.690 3.420 3.520 806,893 -0.12(-3.43%)
Mar 10, 2025 3.560 3.820 3.450 3.645 1,390,301 +0.00(+0.14%)
Mar 07, 2025 3.660 3.865 3.430 3.640 3,377,230 -0.32(-8.08%)
Mar 06, 2025 3.815 4.010 3.620 3.960 841,698 +0.08(+2.06%)
Mar 05, 2025 4.220 4.257 3.570 3.880 2,061,630 -0.48(-11.01%)
Mar 04, 2025 4.050 4.590 4.000 4.360 1,751,457 +0.27(+6.60%)
Mar 03, 2025 4.320 4.350 4.050 4.090 277,439 -0.17(-3.99%)
Feb 28, 2025 4.130 4.330 3.950 4.260 536,071 +0.14(+3.52%)
Feb 27, 2025 4.370 4.460 4.050 4.115 892,907 -0.27(-6.26%)
Feb 26, 2025 4.330 4.540 4.305 4.390 296,753 +0.07(+1.62%)
Feb 25, 2025 4.510 4.740 4.290 4.320 435,145 -0.15(-3.36%)
Feb 24, 2025 4.620 4.620 4.450 4.470 380,287 -0.09(-1.97%)
Feb 21, 2025 4.690 4.690 4.460 4.560 460,595 -0.09(-1.94%)
Feb 20, 2025 4.780 4.860 4.630 4.650 384,058 -0.10(-2.11%)
Feb 19, 2025 5.140 5.190 4.690 4.750 455,425 -0.41(-7.95%)
Feb 18, 2025 5.200 5.366 5.120 5.160 529,452 +0.00(+0.00%)
Feb 14, 2025 5.010 5.190 4.930 5.160 285,522 +0.05(+1.08%)
Feb 13, 2025 5.000 5.240 5.000 5.105 415,737 +0.18(+3.55%)
Feb 12, 2025 4.890 5.040 4.845 4.930 225,839 -0.05(-1.00%)
Feb 11, 2025 5.080 5.158 4.830 4.980 379,593 -0.17(-3.30%)
Feb 10, 2025 4.970 5.180 4.915 5.150 457,735 +0.20(+4.04%)
Feb 07, 2025 5.020 5.080 4.900 4.950 347,574 -0.07(-1.39%)
Feb 06, 2025 5.170 5.200 4.955 5.020 323,495 -0.17(-3.18%)
Feb 05, 2025 4.970 5.210 4.890 5.185 538,476 +0.21(+4.33%)
Feb 04, 2025 5.040 5.120 4.840 4.970 431,888 -0.07(-1.39%)
Feb 03, 2025 4.750 5.200 4.690 5.040 738,122 +0.10(+2.02%)
Jan 31, 2025 4.720 5.250 4.710 4.940 1,017,067 +0.25(+5.33%)
Jan 30, 2025 4.850 5.000 4.650 4.690 537,848 -0.10(-2.09%)
Jan 29, 2025 4.550 4.880 4.480 4.790 695,540 +0.24(+5.27%)
Jan 28, 2025 4.420 4.570 4.350 4.550 364,287 +0.14(+3.17%)
Jan 27, 2025 4.450 4.505 4.255 4.410 776,228 -0.12(-2.76%)
Jan 24, 2025 4.870 4.905 4.451 4.535 1,004,743 -0.35(-7.16%)
Jan 23, 2025 4.810 4.950 4.570 4.885 866,757 +0.08(+1.56%)
Jan 22, 2025 5.360 5.405 4.750 4.810 1,085,453 -0.64(-11.66%)
Jan 21, 2025 5.270 5.600 5.210 5.445 828,070 +0.28(+5.42%)
Jan 17, 2025 4.990 5.250 4.855 5.165 535,904 +0.24(+4.77%)
Jan 16, 2025 5.280 5.346 4.810 4.930 737,036 -0.35(-6.54%)
Jan 15, 2025 5.010 5.480 5.000 5.275 1,032,319 +0.32(+6.35%)
Jan 14, 2025 5.360 5.600 4.880 4.960 1,055,077 -0.27(-5.16%)
Jan 13, 2025 5.210 5.680 5.010 5.230 1,642,816 +0.11(+2.15%)
Jan 10, 2025 5.000 5.590 4.960 5.120 2,118,359 +0.46(+9.75%)
Jan 08, 2025 4.760 4.760 4.470 4.665 553,279 -0.10(-2.20%)
Jan 07, 2025 4.980 5.060 4.760 4.770 405,423 -0.21(-4.22%)
Jan 06, 2025 5.150 5.195 4.960 4.980 394,063 -0.14(-2.73%)
Jan 03, 2025 5.130 5.180 4.960 5.120 253,024 +0.05(+0.99%)
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.