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 |
| Feb 21, 2023 | $4.07 | $4.15 | $3.96 | $4.06 | 103 651 |
| Feb 17, 2023 | $4.16 | $4.27 | $4.00 | $4.16 | 69 973 |
| Feb 16, 2023 | $4.08 | $4.26 | $3.96 | $4.20 | 65 608 |
| Feb 15, 2023 | $4.11 | $4.25 | $3.95 | $4.10 | 146 174 |
| Feb 14, 2023 | $4.32 | $4.42 | $4.06 | $4.16 | 132 968 |
| Feb 13, 2023 | $4.28 | $4.44 | $4.16 | $4.32 | 86 166 |
| Feb 10, 2023 | $4.42 | $4.54 | $4.21 | $4.25 | 204 083 |
| Feb 09, 2023 | $4.65 | $4.84 | $4.45 | $4.48 | 134 992 |
| Feb 08, 2023 | $4.55 | $4.87 | $4.42 | $4.60 | 108 049 |
| Feb 07, 2023 | $4.83 | $4.98 | $4.50 | $4.55 | 353 197 |
| Feb 06, 2023 | $4.71 | $4.98 | $4.63 | $4.82 | 368 041 |
| Feb 03, 2023 | $4.12 | $4.71 | $4.09 | $4.65 | 338 089 |
| Feb 02, 2023 | $4.23 | $4.36 | $3.87 | $4.15 | 387 749 |
| Feb 01, 2023 | $3.99 | $4.31 | $3.99 | $4.21 | 315 849 |
| Jan 31, 2023 | $3.88 | $4.02 | $3.84 | $4.00 | 1 477 248 |
| Jan 30, 2023 | $4.04 | $4.09 | $3.83 | $3.84 | 34 987 |
| Jan 27, 2023 | $4.42 | $4.47 | $4.00 | $4.09 | 112 959 |
| Jan 26, 2023 | $4.20 | $4.43 | $4.05 | $4.43 | 177 182 |
| Jan 25, 2023 | $4.05 | $4.28 | $3.88 | $4.20 | 293 521 |
| Jan 24, 2023 | $4.40 | $4.40 | $4.01 | $4.19 | 115 437 |
| Jan 23, 2023 | $4.42 | $4.60 | $4.25 | $4.34 | 147 857 |
| Jan 20, 2023 | $4.24 | $4.50 | $4.08 | $4.37 | 213 073 |
| Jan 19, 2023 | $3.84 | $4.40 | $3.48 | $4.15 | 315 665 |
| Jan 18, 2023 | $3.73 | $3.99 | $3.73 | $3.91 | 154 600 |
| Jan 17, 2023 | $3.40 | $3.72 | $3.39 | $3.71 | 170 543 |
