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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.