NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.25
+0.100 (+4.65%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.93 | Thursday, 18th Apr 2024 CDZI stock ended at $2.25. This is 4.65% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.12% from a day low at $2.15 to a day high of $2.26. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $2.17 | $2.26 | $2.15 | $2.25 | 252 432 |
| 2024-04-17 | $2.18 | $2.20 | $2.15 | $2.15 | 144 927 |
| 2024-04-16 | $2.33 | $2.33 | $2.12 | $2.15 | 117 980 |
| 2024-04-15 | $2.33 | $2.34 | $2.25 | $2.25 | 122 193 |
| 2024-04-12 | $2.48 | $2.48 | $2.30 | $2.32 | 93 802 |
| 2024-04-11 | $2.46 | $2.55 | $2.45 | $2.46 | 113 849 |
| 2024-04-10 | $2.45 | $2.54 | $2.41 | $2.47 | 213 781 |
| 2024-04-09 | $2.53 | $2.58 | $2.48 | $2.54 | 81 274 |
| 2024-04-08 | $2.53 | $2.55 | $2.48 | $2.51 | 110 052 |
| 2024-04-05 | $2.49 | $2.54 | $2.49 | $2.50 | 97 044 |
| 2024-04-04 | $2.64 | $2.68 | $2.47 | $2.50 | 97 109 |
| 2024-04-03 | $2.73 | $2.73 | $2.57 | $2.60 | 125 644 |
| 2024-04-02 | $2.78 | $2.80 | $2.67 | $2.70 | 111 143 |
| 2024-04-01 | $2.87 | $2.92 | $2.78 | $2.86 | 117 950 |
| 2024-03-28 | $2.61 | $2.93 | $2.61 | $2.90 | 312 173 |
| 2024-03-27 | $2.56 | $2.62 | $2.52 | $2.60 | 214 270 |
| 2024-03-26 | $2.52 | $2.62 | $2.52 | $2.53 | 129 840 |
| 2024-03-25 | $2.62 | $2.62 | $2.52 | $2.53 | 124 227 |
| 2024-03-22 | $2.64 | $2.70 | $2.53 | $2.62 | 244 164 |
| 2024-03-21 | $2.59 | $2.63 | $2.54 | $2.61 | 124 622 |
| 2024-03-20 | $2.51 | $2.63 | $2.50 | $2.59 | 166 730 |
| 2024-03-19 | $2.51 | $2.57 | $2.40 | $2.51 | 183 609 |
| 2024-03-18 | $2.46 | $2.65 | $2.44 | $2.46 | 349 005 |
| 2024-03-15 | $2.60 | $2.70 | $2.44 | $2.45 | 1 295 549 |
| 2024-03-14 | $2.64 | $2.64 | $2.55 | $2.62 | 165 619 |
