NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.26
+0.0100 (+0.444%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.92 | Monday, 29th Apr 2024 CDZI stock ended at $2.26. This is 0.444% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.11% from a day low at $2.26 to a day high of $2.28. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $2.27 | $2.28 | $2.26 | $2.26 | 73 073 |
| Apr 26, 2024 | $2.26 | $2.29 | $2.25 | $2.25 | 161 082 |
| Apr 25, 2024 | $2.26 | $2.26 | $2.20 | $2.25 | 146 914 |
| Apr 24, 2024 | $2.26 | $2.31 | $2.25 | $2.27 | 196 850 |
| Apr 23, 2024 | $2.26 | $2.32 | $2.22 | $2.24 | 247 813 |
| Apr 22, 2024 | $2.27 | $2.27 | $2.21 | $2.25 | 314 895 |
| Apr 19, 2024 | $2.25 | $2.37 | $2.25 | $2.25 | 254 901 |
| Apr 18, 2024 | $2.17 | $2.26 | $2.15 | $2.25 | 252 432 |
| Apr 17, 2024 | $2.18 | $2.20 | $2.15 | $2.15 | 144 927 |
| Apr 16, 2024 | $2.33 | $2.33 | $2.12 | $2.15 | 117 980 |
| Apr 15, 2024 | $2.33 | $2.34 | $2.25 | $2.25 | 122 193 |
| Apr 12, 2024 | $2.48 | $2.48 | $2.30 | $2.32 | 93 802 |
| Apr 11, 2024 | $2.46 | $2.55 | $2.45 | $2.46 | 113 849 |
| Apr 10, 2024 | $2.45 | $2.54 | $2.41 | $2.47 | 213 781 |
| Apr 09, 2024 | $2.53 | $2.58 | $2.48 | $2.54 | 81 274 |
| Apr 08, 2024 | $2.53 | $2.55 | $2.48 | $2.51 | 110 052 |
| Apr 05, 2024 | $2.49 | $2.54 | $2.49 | $2.50 | 97 044 |
| Apr 04, 2024 | $2.64 | $2.68 | $2.47 | $2.50 | 97 109 |
| Apr 03, 2024 | $2.73 | $2.73 | $2.57 | $2.60 | 125 644 |
| Apr 02, 2024 | $2.78 | $2.80 | $2.67 | $2.70 | 111 143 |
| Apr 01, 2024 | $2.87 | $2.92 | $2.78 | $2.86 | 117 950 |
| Mar 28, 2024 | $2.61 | $2.93 | $2.61 | $2.90 | 312 173 |
| Mar 27, 2024 | $2.56 | $2.62 | $2.52 | $2.60 | 214 270 |
| Mar 26, 2024 | $2.52 | $2.62 | $2.52 | $2.53 | 129 840 |
| Mar 25, 2024 | $2.62 | $2.62 | $2.52 | $2.53 | 124 227 |
