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 |
| Jan 14, 2022 | $3.36 | $3.37 | $3.15 | $3.31 | 245 700 |
| Jan 13, 2022 | $3.53 | $3.57 | $3.39 | $3.40 | 181 600 |
| Jan 12, 2022 | $3.80 | $3.90 | $3.54 | $3.54 | 202 100 |
| Jan 11, 2022 | $3.59 | $3.83 | $3.51 | $3.81 | 190 500 |
| Jan 10, 2022 | $4.08 | $4.17 | $3.58 | $3.63 | 279 600 |
| Jan 07, 2022 | $4.04 | $4.12 | $4.00 | $4.08 | 152 500 |
| Jan 06, 2022 | $3.98 | $4.06 | $3.84 | $4.04 | 163 900 |
| Jan 05, 2022 | $3.95 | $4.02 | $3.91 | $3.93 | 267 700 |
| Jan 04, 2022 | $4.17 | $4.27 | $3.93 | $3.95 | 545 982 |
| Jan 03, 2022 | $3.80 | $4.27 | $3.80 | $4.22 | 357 787 |
| Dec 31, 2021 | $3.84 | $3.99 | $3.59 | $3.86 | 154 563 |
| Dec 30, 2021 | $3.59 | $3.90 | $3.52 | $3.86 | 427 885 |
| Dec 29, 2021 | $3.74 | $3.77 | $3.52 | $3.55 | 287 204 |
| Dec 28, 2021 | $3.70 | $3.91 | $3.70 | $3.75 | 249 794 |
| Dec 27, 2021 | $3.98 | $4.00 | $3.73 | $3.74 | 213 101 |
| Dec 23, 2021 | $4.03 | $4.08 | $3.90 | $4.00 | 196 421 |
| Dec 22, 2021 | $3.99 | $4.12 | $3.91 | $4.07 | 180 370 |
| Dec 21, 2021 | $3.89 | $4.08 | $3.89 | $4.04 | 321 946 |
| Dec 20, 2021 | $4.10 | $4.10 | $3.86 | $3.89 | 337 315 |
| Dec 17, 2021 | $4.15 | $4.28 | $3.94 | $4.17 | 884 894 |
| Dec 16, 2021 | $3.76 | $4.34 | $3.76 | $4.26 | 748 569 |
| Dec 15, 2021 | $3.78 | $3.83 | $3.61 | $3.75 | 605 523 |
| Dec 14, 2021 | $3.82 | $3.89 | $3.51 | $3.78 | 465 582 |
| Dec 13, 2021 | $3.87 | $3.92 | $3.56 | $3.57 | 551 859 |
| Dec 10, 2021 | $4.50 | $4.76 | $3.83 | $3.86 | 462 688 |
