NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.39
+0.140 (+6.22%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.80 | Thursday, 2nd May 2024 CDZI stock ended at $2.39. This is 6.22% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.67% from a day low at $2.25 to a day high of $2.40. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $3.98 | $4.14 | $3.91 | $4.06 | 133 925 |
| May 02, 2023 | $3.97 | $4.06 | $3.85 | $3.98 | 166 213 |
| May 01, 2023 | $4.07 | $4.14 | $3.98 | $3.99 | 95 353 |
| Apr 28, 2023 | $4.10 | $4.17 | $4.00 | $4.08 | 281 924 |
| Apr 27, 2023 | $4.10 | $4.10 | $4.00 | $4.08 | 206 180 |
| Apr 26, 2023 | $4.10 | $4.20 | $4.09 | $4.12 | 119 481 |
| Apr 25, 2023 | $4.21 | $4.25 | $4.08 | $4.14 | 221 625 |
| Apr 24, 2023 | $4.35 | $4.42 | $4.14 | $4.29 | 217 357 |
| Apr 21, 2023 | $4.52 | $4.56 | $4.32 | $4.40 | 186 566 |
| Apr 20, 2023 | $4.45 | $4.63 | $4.39 | $4.52 | 165 486 |
| Apr 19, 2023 | $4.26 | $4.57 | $4.26 | $4.46 | 205 216 |
| Apr 18, 2023 | $4.73 | $4.73 | $4.24 | $4.33 | 281 808 |
| Apr 17, 2023 | $4.96 | $5.00 | $4.65 | $4.72 | 287 455 |
| Apr 14, 2023 | $5.01 | $5.01 | $4.84 | $4.91 | 477 355 |
| Apr 13, 2023 | $4.84 | $5.00 | $4.74 | $5.00 | 737 365 |
| Apr 12, 2023 | $4.51 | $4.89 | $4.47 | $4.78 | 551 057 |
| Apr 11, 2023 | $4.32 | $4.54 | $4.24 | $4.43 | 347 223 |
| Apr 10, 2023 | $4.40 | $4.41 | $4.04 | $4.30 | 443 228 |
| Apr 06, 2023 | $3.67 | $4.38 | $3.63 | $4.20 | 1 466 387 |
| Apr 05, 2023 | $3.62 | $3.69 | $3.57 | $3.68 | 114 677 |
| Apr 04, 2023 | $3.89 | $3.90 | $3.37 | $3.51 | 339 279 |
| Apr 03, 2023 | $4.06 | $4.10 | $3.88 | $3.89 | 173 772 |
| Mar 31, 2023 | $4.10 | $4.10 | $3.98 | $4.04 | 116 167 |
| Mar 30, 2023 | $4.10 | $4.14 | $3.99 | $4.09 | 123 907 |
| Mar 29, 2023 | $3.97 | $4.16 | $3.92 | $4.09 | 122 607 |
