14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today CDZI ranks #13341 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$6.53 (-2.68%)

Volume: 308k

Closed: Oct 22, 2021

Hollow Logo Score: -2.839

Cadiz Stock Forecast

$6.53 (-2.68%)

Volume: 308k

Closed: Oct 22, 2021

Score Hollow Logo -2.839

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

About Cadiz

Cadiz 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT