NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.25
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.93 | Friday, 19th Apr 2024 CDZI stock ended at $2.25. During the day the stock fluctuated 5.57% from a day low at $2.25 to a day high of $2.37. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $4.60 | $5.00 | $4.56 | $4.95 | 370 754 |
| 2023-05-24 | $4.50 | $4.70 | $4.43 | $4.60 | 249 253 |
| 2023-05-23 | $4.87 | $5.03 | $4.48 | $4.55 | 273 554 |
| 2023-05-22 | $4.65 | $5.04 | $4.63 | $4.89 | 677 160 |
| 2023-05-19 | $4.87 | $5.07 | $4.70 | $4.71 | 520 806 |
| 2023-05-18 | $4.43 | $4.78 | $4.43 | $4.77 | 268 182 |
| 2023-05-17 | $4.17 | $4.44 | $4.17 | $4.44 | 231 972 |
| 2023-05-16 | $4.14 | $4.24 | $4.02 | $4.17 | 94 422 |
| 2023-05-15 | $4.18 | $4.28 | $3.96 | $4.16 | 86 576 |
| 2023-05-12 | $4.36 | $4.42 | $4.18 | $4.20 | 71 298 |
| 2023-05-11 | $4.50 | $4.50 | $4.21 | $4.32 | 130 988 |
| 2023-05-10 | $4.58 | $4.63 | $4.48 | $4.51 | 133 636 |
| 2023-05-09 | $4.60 | $4.60 | $4.43 | $4.50 | 150 294 |
| 2023-05-08 | $4.21 | $4.88 | $4.20 | $4.67 | 539 472 |
| 2023-05-05 | $4.02 | $4.29 | $3.96 | $4.18 | 281 373 |
| 2023-05-04 | $4.05 | $4.08 | $3.90 | $4.01 | 91 866 |
| 2023-05-03 | $3.98 | $4.14 | $3.91 | $4.06 | 133 925 |
| 2023-05-02 | $3.97 | $4.06 | $3.85 | $3.98 | 166 213 |
| 2023-05-01 | $4.07 | $4.14 | $3.98 | $3.99 | 95 353 |
| 2023-04-28 | $4.10 | $4.17 | $4.00 | $4.08 | 281 924 |
| 2023-04-27 | $4.10 | $4.10 | $4.00 | $4.08 | 206 180 |
| 2023-04-26 | $4.10 | $4.20 | $4.09 | $4.12 | 119 481 |
| 2023-04-25 | $4.21 | $4.25 | $4.08 | $4.14 | 221 625 |
| 2023-04-24 | $4.35 | $4.42 | $4.14 | $4.29 | 217 357 |
| 2023-04-21 | $4.52 | $4.56 | $4.32 | $4.40 | 186 566 |
