Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cadiz Stock Price (Quote) NASDAQ:CDZI
$2.05 ( 3.02% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.74 | $2.16 | Friday, 20th May 2022 CDZI stock ended at $2.05. This is 3.02% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 5.51% from a day low at $1.98 to a day high of $2.09. |
| 90 days | $1.66 | $2.64 | |
| 52 weeks | $1.66 | $14.69 |
Historical Cadiz prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $2.05 | $2.09 | $1.98 | $2.05 | 209 014 |
| 2022-05-19 | $1.90 | $2.06 | $1.87 | $1.99 | 114 933 |
| 2022-05-18 | $1.89 | $1.96 | $1.85 | $1.92 | 133 335 |
| 2022-05-17 | $1.79 | $1.89 | $1.78 | $1.88 | 217 523 |
| 2022-05-16 | $1.89 | $1.90 | $1.77 | $1.80 | 257 881 |
| 2022-05-13 | $1.99 | $2.04 | $1.88 | $1.92 | 231 808 |
| 2022-05-12 | $1.98 | $2.02 | $1.91 | $1.99 | 156 456 |
| 2022-05-11 | $2.02 | $2.11 | $1.91 | $2.00 | 279 864 |
| 2022-05-10 | $2.02 | $2.10 | $1.94 | $2.02 | 443 289 |
| 2022-05-09 | $1.99 | $2.02 | $1.88 | $1.92 | 306 399 |
| 2022-05-06 | $2.03 | $2.12 | $1.96 | $2.04 | 256 593 |
| 2022-05-05 | $2.08 | $2.10 | $1.99 | $2.04 | 266 826 |
| 2022-05-04 | $2.04 | $2.13 | $1.95 | $2.11 | 347 737 |
| 2022-05-03 | $2.04 | $2.12 | $2.02 | $2.06 | 430 960 |
| 2022-05-02 | $1.98 | $2.05 | $1.88 | $2.05 | 320 896 |
| 2022-04-29 | $1.89 | $2.06 | $1.86 | $1.98 | 458 684 |
| 2022-04-28 | $1.81 | $1.93 | $1.74 | $1.92 | 243 711 |
| 2022-04-27 | $1.79 | $1.83 | $1.75 | $1.80 | 316 552 |
| 2022-04-26 | $1.82 | $1.83 | $1.76 | $1.78 | 331 026 |
| 2022-04-25 | $1.95 | $1.96 | $1.82 | $1.84 | 514 297 |
| 2022-04-22 | $2.05 | $2.05 | $1.90 | $1.96 | 161 841 |
| 2022-04-21 | $2.08 | $2.09 | $2.02 | $2.03 | 208 000 |
| 2022-04-20 | $2.00 | $2.16 | $1.98 | $2.09 | 325 100 |
| 2022-04-19 | $1.88 | $2.01 | $1.84 | $1.98 | 357 700 |
| 2022-04-18 | $1.98 | $1.98 | $1.77 | $1.86 | 357 200 |
| 2022-04-14 | $2.02 | $2.04 | $1.91 | $1.93 | 126 214 |
| 2022-04-13 | $1.97 | $2.05 | $1.88 | $2.02 | 294 244 |
| 2022-04-12 | $2.01 | $2.09 | $1.89 | $1.96 | 600 560 |
| 2022-04-11 | $2.25 | $2.27 | $1.91 | $2.00 | 376 545 |
| 2022-04-08 | $2.22 | $2.23 | $2.21 | $2.21 | 175 681 |
| 2022-04-07 | $2.49 | $2.50 | $2.15 | $2.19 | 579 000 |
| 2022-04-06 | $2.32 | $2.44 | $2.26 | $2.41 | 628 200 |
| 2022-04-05 | $2.21 | $2.27 | $2.21 | $2.21 | 345 800 |
| 2022-04-04 | $2.16 | $2.24 | $2.16 | $2.17 | 224 600 |
| 2022-04-01 | $2.08 | $2.16 | $1.99 | $2.16 | 208 749 |
| 2022-03-31 | $2.15 | $2.19 | $2.02 | $2.06 | 163 624 |
| 2022-03-30 | $2.35 | $2.48 | $2.17 | $2.19 | 458 408 |
| 2022-03-29 | $2.14 | $2.41 | $2.14 | $2.33 | 515 987 |
| 2022-03-28 | $2.14 | $2.18 | $2.11 | $2.13 | 132 000 |
| 2022-03-25 | $2.15 | $2.21 | $2.12 | $2.15 | 143 800 |
| 2022-03-24 | $2.28 | $2.30 | $2.13 | $2.15 | 283 400 |
| 2022-03-23 | $2.26 | $2.47 | $2.16 | $2.21 | 502 100 |
| 2022-03-22 | $2.19 | $2.26 | $2.10 | $2.15 | 513 968 |
| 2022-03-21 | $1.76 | $2.47 | $1.76 | $2.22 | 1 470 439 |
| 2022-03-18 | $1.68 | $1.80 | $1.66 | $1.75 | 611 871 |
| 2022-03-17 | $1.84 | $1.84 | $1.67 | $1.67 | 427 800 |
| 2022-03-16 | $1.85 | $1.91 | $1.78 | $1.81 | 251 800 |
| 2022-03-15 | $1.73 | $1.93 | $1.70 | $1.85 | 366 200 |
| 2022-03-14 | $1.90 | $1.91 | $1.69 | $1.73 | 393 100 |
| 2022-03-11 | $1.93 | $1.94 | $1.83 | $1.83 | 243 900 |
Cadiz Inc. operates as a land and water resource development company in the United States. It engages in the water resource, and land and agricultural development activities in San Bernardino County properties. The company owns approximately 34,000 acres of land and the subsurface strata, including unsaturated soils and appurtenant water rights in the Cadiz and Fenner valleys of eastern San Bernardino County; and approximately 11,000 additional a... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
