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 |
| Nov 03, 2021 | $6.00 | $6.40 | $6.00 | $6.23 | 227 444 |
| Nov 02, 2021 | $6.28 | $6.30 | $5.85 | $6.03 | 257 000 |
| Nov 01, 2021 | $6.08 | $6.33 | $6.07 | $6.27 | 205 626 |
| Oct 29, 2021 | $6.22 | $6.32 | $6.00 | $6.07 | 227 810 |
| Oct 28, 2021 | $6.09 | $6.30 | $6.02 | $6.21 | 225 167 |
| Oct 27, 2021 | $6.23 | $6.31 | $6.00 | $6.04 | 214 863 |
| Oct 26, 2021 | $6.20 | $6.38 | $5.95 | $6.23 | 254 431 |
| Oct 25, 2021 | $6.51 | $6.51 | $6.16 | $6.18 | 293 409 |
| Oct 22, 2021 | $6.74 | $6.74 | $6.41 | $6.53 | 307 683 |
| Oct 21, 2021 | $6.86 | $6.91 | $6.70 | $6.71 | 185 189 |
| Oct 20, 2021 | $7.02 | $7.18 | $6.87 | $6.88 | 280 917 |
| Oct 19, 2021 | $6.93 | $7.10 | $6.70 | $7.05 | 505 871 |
| Oct 18, 2021 | $7.31 | $7.37 | $6.88 | $6.89 | 295 889 |
| Oct 15, 2021 | $7.51 | $7.55 | $7.31 | $7.34 | 195 002 |
| Oct 14, 2021 | $7.42 | $7.62 | $7.39 | $7.46 | 336 306 |
| Oct 13, 2021 | $7.33 | $7.40 | $7.19 | $7.35 | 181 074 |
| Oct 12, 2021 | $6.78 | $7.32 | $6.74 | $7.29 | 224 093 |
| Oct 11, 2021 | $6.86 | $6.89 | $6.73 | $6.81 | 261 969 |
| Oct 08, 2021 | $7.04 | $7.04 | $6.83 | $6.90 | 267 984 |
| Oct 07, 2021 | $6.95 | $7.26 | $6.94 | $7.06 | 578 914 |
| Oct 06, 2021 | $6.92 | $6.95 | $6.72 | $6.94 | 361 446 |
| Oct 05, 2021 | $6.68 | $6.91 | $6.60 | $6.81 | 449 757 |
| Oct 04, 2021 | $6.80 | $6.87 | $6.48 | $6.66 | 585 617 |
| Oct 01, 2021 | $7.08 | $7.16 | $6.75 | $6.81 | 743 360 |
| Sep 30, 2021 | $6.76 | $7.18 | $6.63 | $7.04 | 650 576 |
