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 |
| 2021-09-15 | $8.87 | $8.99 | $8.44 | $8.62 | 707 249 |
| 2021-09-14 | $9.44 | $9.45 | $8.70 | $8.83 | 673 216 |
| 2021-09-13 | $10.26 | $10.26 | $8.47 | $9.42 | 2 854 456 |
| 2021-09-10 | $11.21 | $11.24 | $10.27 | $10.29 | 310 844 |
| 2021-09-09 | $11.37 | $11.51 | $11.04 | $11.28 | 576 689 |
| 2021-09-08 | $11.34 | $11.95 | $10.31 | $11.39 | 1 223 214 |
| 2021-09-07 | $13.02 | $13.15 | $11.28 | $11.40 | 1 077 858 |
| 2021-09-03 | $13.38 | $13.48 | $13.32 | $13.39 | 635 632 |
| 2021-09-02 | $13.45 | $13.49 | $13.28 | $13.44 | 260 710 |
| 2021-09-01 | $13.44 | $13.55 | $13.34 | $13.43 | 184 506 |
| 2021-08-31 | $13.51 | $13.63 | $13.42 | $13.44 | 242 081 |
| 2021-08-30 | $13.57 | $13.60 | $13.41 | $13.44 | 148 371 |
| 2021-08-27 | $13.79 | $14.10 | $13.56 | $13.57 | 220 346 |
| 2021-08-26 | $13.68 | $14.12 | $13.26 | $13.80 | 576 031 |
| 2021-08-25 | $14.00 | $14.05 | $13.80 | $13.99 | 805 950 |
| 2021-08-24 | $14.00 | $14.17 | $13.85 | $13.97 | 260 748 |
| 2021-08-23 | $14.10 | $14.17 | $13.94 | $14.01 | 241 840 |
| 2021-08-20 | $13.99 | $14.22 | $13.91 | $14.07 | 170 906 |
| 2021-08-19 | $14.49 | $14.50 | $13.68 | $14.05 | 477 422 |
| 2021-08-18 | $14.54 | $14.69 | $14.35 | $14.54 | 433 785 |
| 2021-08-17 | $14.40 | $14.65 | $14.30 | $14.55 | 562 302 |
| 2021-08-16 | $13.98 | $14.40 | $13.98 | $14.36 | 489 888 |
| 2021-08-13 | $13.55 | $14.14 | $13.51 | $14.01 | 454 755 |
| 2021-08-12 | $13.60 | $13.61 | $13.28 | $13.49 | 754 653 |
| 2021-08-11 | $13.51 | $13.56 | $13.17 | $13.36 | 447 646 |
