NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.25
+0.100 (+4.65%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.93 | Thursday, 18th Apr 2024 CDZI stock ended at $2.25. This is 4.65% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.12% from a day low at $2.15 to a day high of $2.26. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $2.63 | $2.68 | $2.60 | $2.61 | 165 204 |
| 2024-03-12 | $2.68 | $2.69 | $2.56 | $2.61 | 241 384 |
| 2024-03-11 | $2.86 | $2.87 | $2.66 | $2.66 | 113 367 |
| 2024-03-08 | $2.85 | $2.99 | $2.85 | $2.87 | 143 519 |
| 2024-03-07 | $2.94 | $2.95 | $2.78 | $2.82 | 173 536 |
| 2024-03-06 | $2.85 | $2.94 | $2.85 | $2.90 | 212 113 |
| 2024-03-05 | $3.03 | $3.09 | $2.73 | $2.80 | 205 001 |
| 2024-03-04 | $2.93 | $3.09 | $2.88 | $3.04 | 271 678 |
| 2024-03-01 | $2.92 | $2.96 | $2.87 | $2.93 | 128 861 |
| 2024-02-29 | $2.90 | $2.95 | $2.85 | $2.90 | 279 719 |
| 2024-02-28 | $2.89 | $2.91 | $2.85 | $2.85 | 69 442 |
| 2024-02-27 | $2.91 | $2.92 | $2.89 | $2.91 | 107 519 |
| 2024-02-26 | $2.87 | $2.93 | $2.86 | $2.90 | 134 845 |
| 2024-02-23 | $2.92 | $2.98 | $2.89 | $2.89 | 161 651 |
| 2024-02-22 | $3.01 | $3.01 | $2.91 | $2.91 | 227 945 |
| 2024-02-21 | $2.93 | $3.03 | $2.91 | $3.01 | 348 333 |
| 2024-02-20 | $2.90 | $2.99 | $2.84 | $2.92 | 155 809 |
| 2024-02-16 | $2.85 | $2.92 | $2.77 | $2.89 | 173 170 |
| 2024-02-15 | $2.77 | $2.90 | $2.77 | $2.88 | 200 667 |
| 2024-02-14 | $2.63 | $2.77 | $2.63 | $2.76 | 139 161 |
| 2024-02-13 | $2.70 | $2.72 | $2.61 | $2.63 | 204 809 |
| 2024-02-12 | $2.74 | $2.77 | $2.70 | $2.75 | 195 105 |
| 2024-02-09 | $2.64 | $2.75 | $2.63 | $2.73 | 128 086 |
| 2024-02-08 | $2.68 | $2.74 | $2.62 | $2.64 | 171 298 |
| 2024-02-07 | $2.65 | $2.75 | $2.60 | $2.68 | 281 165 |
