Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cadiz Stock Price (Quote) NASDAQ:CDZI
$6.53 ( -2.68% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.41 | $7.93 | Friday, 22nd Oct 2021 CDZI stock ended at $6.53. This is 2.68% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 5.15% from a day low at $6.41 to a day high of $6.74. |
| 90 days | $6.41 | $14.69 | |
| 52 weeks | $6.41 | $14.69 |
Historical Cadiz prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $6.74 | $6.74 | $6.41 | $6.53 | 307 683 |
| 2021-10-21 | $6.86 | $6.91 | $6.70 | $6.71 | 185 189 |
| 2021-10-20 | $7.02 | $7.18 | $6.87 | $6.88 | 280 917 |
| 2021-10-19 | $6.93 | $7.10 | $6.70 | $7.05 | 505 871 |
| 2021-10-18 | $7.31 | $7.37 | $6.88 | $6.89 | 295 889 |
| 2021-10-15 | $7.51 | $7.55 | $7.31 | $7.34 | 195 002 |
| 2021-10-14 | $7.42 | $7.62 | $7.39 | $7.46 | 336 306 |
| 2021-10-13 | $7.33 | $7.40 | $7.19 | $7.35 | 181 074 |
| 2021-10-12 | $6.78 | $7.32 | $6.74 | $7.29 | 224 093 |
| 2021-10-11 | $6.86 | $6.89 | $6.73 | $6.81 | 261 969 |
| 2021-10-08 | $7.04 | $7.04 | $6.83 | $6.90 | 267 984 |
| 2021-10-07 | $6.95 | $7.26 | $6.94 | $7.06 | 578 914 |
| 2021-10-06 | $6.92 | $6.95 | $6.72 | $6.94 | 361 446 |
| 2021-10-05 | $6.68 | $6.91 | $6.60 | $6.81 | 449 757 |
| 2021-10-04 | $6.80 | $6.87 | $6.48 | $6.66 | 585 617 |
| 2021-10-01 | $7.08 | $7.16 | $6.75 | $6.81 | 743 360 |
| 2021-09-30 | $6.76 | $7.18 | $6.63 | $7.04 | 650 576 |
| 2021-09-29 | $6.80 | $6.89 | $6.47 | $6.71 | 902 144 |
| 2021-09-28 | $7.09 | $7.09 | $6.75 | $6.78 | 878 248 |
| 2021-09-27 | $7.42 | $7.50 | $7.02 | $7.10 | 438 945 |
| 2021-09-24 | $7.47 | $7.60 | $7.30 | $7.45 | 434 441 |
| 2021-09-23 | $7.41 | $7.93 | $7.37 | $7.53 | 584 465 |
| 2021-09-22 | $7.70 | $7.86 | $7.16 | $7.34 | 1 187 515 |
| 2021-09-21 | $8.08 | $8.18 | $7.67 | $7.68 | 918 481 |
| 2021-09-20 | $8.88 | $8.89 | $8.07 | $8.11 | 1 055 747 |
| 2021-09-17 | $8.75 | $9.01 | $8.63 | $9.00 | 1 119 182 |
| 2021-09-16 | $8.63 | $8.90 | $8.53 | $8.66 | 533 742 |
| 2021-09-15 | $8.87 | $8.99 | $8.44 | $8.62 | 707 249 |
| 2021-09-14 | $9.44 | $9.45 | $8.70 | $8.83 | 673 216 |
| 2021-09-13 | $10.26 | $10.26 | $8.47 | $9.42 | 2 854 456 |
| 2021-09-10 | $11.21 | $11.24 | $10.27 | $10.29 | 310 844 |
| 2021-09-09 | $11.37 | $11.51 | $11.04 | $11.28 | 576 689 |
| 2021-09-08 | $11.34 | $11.95 | $10.31 | $11.39 | 1 223 214 |
| 2021-09-07 | $13.02 | $13.15 | $11.28 | $11.40 | 1 077 858 |
| 2021-09-03 | $13.38 | $13.48 | $13.32 | $13.39 | 635 632 |
| 2021-09-02 | $13.45 | $13.49 | $13.28 | $13.44 | 260 710 |
| 2021-09-01 | $13.44 | $13.55 | $13.34 | $13.43 | 184 506 |
| 2021-08-31 | $13.51 | $13.63 | $13.42 | $13.44 | 242 081 |
| 2021-08-30 | $13.57 | $13.60 | $13.41 | $13.44 | 148 371 |
| 2021-08-27 | $13.79 | $14.10 | $13.56 | $13.57 | 220 346 |
| 2021-08-26 | $13.68 | $14.12 | $13.26 | $13.80 | 576 031 |
| 2021-08-25 | $14.00 | $14.05 | $13.80 | $13.99 | 805 950 |
| 2021-08-24 | $14.00 | $14.17 | $13.85 | $13.97 | 260 748 |
| 2021-08-23 | $14.10 | $14.17 | $13.94 | $14.01 | 241 840 |
| 2021-08-20 | $13.99 | $14.22 | $13.91 | $14.07 | 170 906 |
| 2021-08-19 | $14.49 | $14.50 | $13.68 | $14.05 | 477 422 |
| 2021-08-18 | $14.54 | $14.69 | $14.35 | $14.54 | 433 785 |
| 2021-08-17 | $14.40 | $14.65 | $14.30 | $14.55 | 562 302 |
| 2021-08-16 | $13.98 | $14.40 | $13.98 | $14.36 | 489 888 |
| 2021-08-13 | $13.55 | $14.14 | $13.51 | $14.01 | 454 755 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
