NASDAQ:CDZI
$5.17
(
4.44%
)
Friday, 26th May 2023
Cadiz Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.85 | $5.28 | Friday, 26th May 2023 CDZI stock ended at $5.17. This is 4.44% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 7.49% from a day low at $4.91 to a day high of $5.28. |
| 90 days | $3.37 | $5.28 | |
| 52 weeks | $1.48 | $5.28 |
Historical Cadiz prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $5.13 | $5.28 | $4.91 | $5.17 | 597 067 |
| 2023-05-25 | $4.60 | $5.00 | $4.56 | $4.95 | 370 754 |
| 2023-05-24 | $4.50 | $4.70 | $4.43 | $4.60 | 249 253 |
| 2023-05-23 | $4.87 | $5.03 | $4.48 | $4.55 | 273 554 |
| 2023-05-22 | $4.65 | $5.04 | $4.63 | $4.89 | 677 160 |
| 2023-05-19 | $4.87 | $5.07 | $4.70 | $4.71 | 520 806 |
| 2023-05-18 | $4.43 | $4.78 | $4.43 | $4.77 | 268 182 |
| 2023-05-17 | $4.17 | $4.44 | $4.17 | $4.44 | 231 972 |
| 2023-05-16 | $4.14 | $4.24 | $4.02 | $4.17 | 94 422 |
| 2023-05-15 | $4.18 | $4.28 | $3.96 | $4.16 | 86 576 |
| 2023-05-12 | $4.36 | $4.42 | $4.18 | $4.20 | 71 298 |
| 2023-05-11 | $4.50 | $4.50 | $4.21 | $4.32 | 130 988 |
| 2023-05-10 | $4.58 | $4.63 | $4.48 | $4.51 | 133 636 |
| 2023-05-09 | $4.60 | $4.60 | $4.43 | $4.50 | 150 294 |
| 2023-05-08 | $4.21 | $4.88 | $4.20 | $4.67 | 539 472 |
| 2023-05-05 | $4.02 | $4.29 | $3.96 | $4.18 | 281 373 |
| 2023-05-04 | $4.05 | $4.08 | $3.90 | $4.01 | 91 866 |
| 2023-05-03 | $3.98 | $4.14 | $3.91 | $4.06 | 133 925 |
| 2023-05-02 | $3.97 | $4.06 | $3.85 | $3.98 | 166 213 |
| 2023-05-01 | $4.07 | $4.14 | $3.98 | $3.99 | 95 353 |
| 2023-04-28 | $4.10 | $4.17 | $4.00 | $4.08 | 281 924 |
| 2023-04-27 | $4.10 | $4.10 | $4.00 | $4.08 | 206 180 |
| 2023-04-26 | $4.10 | $4.20 | $4.09 | $4.12 | 119 481 |
| 2023-04-25 | $4.21 | $4.25 | $4.08 | $4.14 | 221 625 |
| 2023-04-24 | $4.35 | $4.42 | $4.14 | $4.29 | 217 357 |
| 2023-04-21 | $4.52 | $4.56 | $4.32 | $4.40 | 186 566 |
| 2023-04-20 | $4.45 | $4.63 | $4.39 | $4.52 | 165 486 |
| 2023-04-19 | $4.26 | $4.57 | $4.26 | $4.46 | 205 216 |
| 2023-04-18 | $4.73 | $4.73 | $4.24 | $4.33 | 281 808 |
| 2023-04-17 | $4.96 | $5.00 | $4.65 | $4.72 | 287 455 |
| 2023-04-14 | $5.01 | $5.01 | $4.84 | $4.91 | 477 355 |
| 2023-04-13 | $4.84 | $5.00 | $4.74 | $5.00 | 737 365 |
| 2023-04-12 | $4.51 | $4.89 | $4.47 | $4.78 | 551 057 |
| 2023-04-11 | $4.32 | $4.54 | $4.24 | $4.43 | 347 223 |
| 2023-04-10 | $4.40 | $4.41 | $4.04 | $4.30 | 443 228 |
| 2023-04-06 | $3.67 | $4.38 | $3.63 | $4.20 | 1 466 387 |
| 2023-04-05 | $3.62 | $3.69 | $3.57 | $3.68 | 114 677 |
| 2023-04-04 | $3.89 | $3.90 | $3.37 | $3.51 | 339 279 |
| 2023-04-03 | $4.06 | $4.10 | $3.88 | $3.89 | 173 772 |
| 2023-03-31 | $4.10 | $4.10 | $3.98 | $4.04 | 116 167 |
| 2023-03-30 | $4.10 | $4.14 | $3.99 | $4.09 | 123 907 |
| 2023-03-29 | $3.97 | $4.16 | $3.92 | $4.09 | 122 607 |
| 2023-03-28 | $3.85 | $4.18 | $3.85 | $4.01 | 252 161 |
| 2023-03-27 | $3.94 | $3.99 | $3.80 | $3.97 | 294 616 |
| 2023-03-24 | $3.96 | $3.99 | $3.74 | $3.93 | 396 292 |
| 2023-03-23 | $4.12 | $4.20 | $3.93 | $3.98 | 110 202 |
| 2023-03-22 | $4.16 | $4.21 | $4.07 | $4.09 | 119 937 |
| 2023-03-21 | $4.00 | $4.25 | $4.00 | $4.17 | 134 239 |
| 2023-03-20 | $3.94 | $4.01 | $3.81 | $3.93 | 307 461 |
| 2023-03-17 | $4.01 | $4.03 | $3.77 | $3.97 | 933 908 |
About Cadiz
Cadiz Inc., together with its subsidiaries, operates as a natural resources development company in the United States. It engages in the water resource and agricultural development activities in San Bernardino County properties. The company owns approximately 35,000 acres of land in the Cadiz and Fenner valleys of eastern San Bernardino County; and approximately 11,000 acres of land in the eastern Mojave Desert portion of San Bernardino County. It... CDZI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
