$5.17 (4.44%)

Volume: 597.067k

Closed: May 26, 2023

Hollow Logo Score: 6.118
Cadiz Stock
$5.17 (4.44%)

Volume: 597.067k

Closed: May 26, 2023

Score Hollow Logo 6.118
NASDAQ:CDZI

Cadiz Stock Price (Quote)

$5.17 ( 4.44% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Cadiz

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT