Cadiz Stock Price (Quote) NASDAQ:CDZI
$2.09 ( -3.24% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $2.48 | Friday, 2nd Dec 2022 CDZI stock ended at $2.09. This is 3.24% less than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 3.86% from a day low at $2.07 to a day high of $2.15. |
| 90 days | $1.48 | $4.10 | |
| 52 weeks | $1.48 | $5.23 |
Historical Cadiz prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $2.08 | $2.15 | $2.07 | $2.09 | 15 170 |
| 2022-12-01 | $2.12 | $2.20 | $2.08 | $2.16 | 38 051 |
| 2022-11-30 | $2.02 | $2.15 | $1.97 | $2.12 | 69 546 |
| 2022-11-29 | $2.00 | $2.05 | $1.85 | $1.98 | 73 448 |
| 2022-11-28 | $2.16 | $2.25 | $2.01 | $2.05 | 141 639 |
| 2022-11-25 | $2.27 | $2.39 | $2.14 | $2.18 | 113 786 |
| 2022-11-23 | $2.18 | $2.34 | $2.18 | $2.30 | 81 326 |
| 2022-11-22 | $2.37 | $2.37 | $2.14 | $2.26 | 317 996 |
| 2022-11-21 | $2.30 | $2.48 | $2.25 | $2.39 | 167 312 |
| 2022-11-18 | $2.24 | $2.30 | $2.18 | $2.27 | 107 085 |
| 2022-11-17 | $2.21 | $2.26 | $2.07 | $2.15 | 44 178 |
| 2022-11-16 | $2.20 | $2.30 | $2.11 | $2.27 | 130 747 |
| 2022-11-15 | $2.08 | $2.34 | $2.07 | $2.24 | 128 587 |
| 2022-11-14 | $2.16 | $2.18 | $2.01 | $2.09 | 44 591 |
| 2022-11-11 | $2.00 | $2.23 | $2.00 | $2.13 | 231 134 |
| 2022-11-10 | $1.98 | $2.11 | $1.92 | $2.07 | 467 959 |
| 2022-11-09 | $1.90 | $1.95 | $1.81 | $1.93 | 70 766 |
| 2022-11-08 | $1.71 | $1.93 | $1.71 | $1.90 | 119 302 |
| 2022-11-07 | $1.96 | $1.97 | $1.71 | $1.71 | 143 560 |
| 2022-11-04 | $1.96 | $2.07 | $1.96 | $2.00 | 120 685 |
| 2022-11-03 | $1.96 | $2.07 | $1.91 | $1.99 | 143 807 |
| 2022-11-02 | $1.99 | $2.00 | $1.92 | $1.96 | 56 899 |
| 2022-11-01 | $1.98 | $2.10 | $1.89 | $1.96 | 200 135 |
| 2022-10-31 | $1.90 | $2.00 | $1.86 | $1.95 | 193 057 |
| 2022-10-28 | $1.97 | $1.98 | $1.86 | $1.95 | 82 292 |
| 2022-10-27 | $1.74 | $2.00 | $1.74 | $1.88 | 134 961 |
| 2022-10-26 | $1.79 | $1.85 | $1.71 | $1.78 | 119 510 |
| 2022-10-25 | $1.57 | $1.98 | $1.57 | $1.79 | 141 911 |
| 2022-10-24 | $1.58 | $1.62 | $1.52 | $1.57 | 86 476 |
| 2022-10-21 | $1.60 | $1.69 | $1.53 | $1.58 | 79 808 |
| 2022-10-20 | $1.70 | $1.75 | $1.60 | $1.60 | 95 072 |
| 2022-10-19 | $1.64 | $1.74 | $1.48 | $1.72 | 104 956 |
| 2022-10-18 | $1.78 | $1.78 | $1.60 | $1.66 | 138 929 |
| 2022-10-17 | $1.69 | $1.81 | $1.58 | $1.76 | 166 099 |
| 2022-10-14 | $1.67 | $1.70 | $1.56 | $1.66 | 220 768 |
| 2022-10-13 | $1.71 | $1.71 | $1.53 | $1.65 | 223 984 |
| 2022-10-12 | $1.72 | $1.81 | $1.71 | $1.74 | 140 949 |
| 2022-10-11 | $1.86 | $1.86 | $1.70 | $1.71 | 120 670 |
| 2022-10-10 | $1.70 | $2.00 | $1.70 | $1.88 | 250 774 |
| 2022-10-07 | $1.90 | $1.90 | $1.65 | $1.68 | 358 608 |
| 2022-10-06 | $2.10 | $2.11 | $1.90 | $1.90 | 171 175 |
| 2022-10-05 | $1.94 | $2.25 | $1.94 | $2.13 | 189 652 |
| 2022-10-04 | $1.86 | $2.10 | $1.86 | $1.97 | 380 708 |
| 2022-10-03 | $1.85 | $1.94 | $1.78 | $1.90 | 288 330 |
| 2022-09-30 | $2.08 | $2.08 | $1.90 | $1.90 | 165 014 |
| 2022-09-29 | $2.34 | $2.38 | $2.03 | $2.04 | 122 667 |
| 2022-09-28 | $2.24 | $2.45 | $2.24 | $2.31 | 141 700 |
| 2022-09-27 | $2.19 | $2.31 | $2.15 | $2.20 | 111 679 |
| 2022-09-26 | $2.50 | $2.51 | $2.17 | $2.19 | 66 612 |
| 2022-09-23 | $2.50 | $2.55 | $2.35 | $2.44 | 174 267 |
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.
