NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.34
-0.0500 (-2.09%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.73 | Friday, 3rd May 2024 CDZI stock ended at $2.34. This is 2.09% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.91% from a day low at $2.32 to a day high of $2.55. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2021 | $12.00 | $12.28 | $11.86 | $12.01 | 180 962 |
| May 07, 2021 | $11.77 | $12.30 | $11.72 | $12.09 | 200 578 |
| May 06, 2021 | $11.75 | $11.93 | $11.50 | $11.83 | 283 521 |
| May 05, 2021 | $11.86 | $12.00 | $11.55 | $11.78 | 308 476 |
| May 04, 2021 | $11.90 | $11.90 | $11.44 | $11.76 | 310 711 |
| May 03, 2021 | $11.75 | $11.92 | $11.65 | $11.85 | 209 683 |
| Apr 30, 2021 | $11.53 | $11.80 | $11.36 | $11.65 | 160 562 |
| Apr 29, 2021 | $11.02 | $11.66 | $11.02 | $11.51 | 383 607 |
| Apr 28, 2021 | $11.17 | $11.17 | $10.97 | $11.01 | 83 195 |
| Apr 27, 2021 | $11.08 | $11.24 | $10.94 | $11.16 | 114 969 |
| Apr 26, 2021 | $11.30 | $11.62 | $10.98 | $11.09 | 187 551 |
| Apr 23, 2021 | $11.79 | $11.91 | $11.05 | $11.05 | 352 740 |
| Apr 22, 2021 | $11.25 | $11.79 | $11.25 | $11.65 | 538 465 |
| Apr 21, 2021 | $9.91 | $11.05 | $9.83 | $11.05 | 724 176 |
| Apr 20, 2021 | $10.19 | $10.19 | $9.63 | $9.93 | 412 288 |
| Apr 19, 2021 | $10.51 | $10.51 | $10.02 | $10.05 | 203 870 |
| Apr 16, 2021 | $10.43 | $10.65 | $10.43 | $10.47 | 300 216 |
| Apr 15, 2021 | $10.45 | $10.50 | $10.33 | $10.48 | 138 316 |
| Apr 14, 2021 | $10.11 | $10.40 | $10.00 | $10.37 | 143 815 |
| Apr 13, 2021 | $9.99 | $10.27 | $9.87 | $10.14 | 193 806 |
| Apr 12, 2021 | $9.97 | $10.15 | $9.82 | $10.07 | 111 331 |
| Apr 09, 2021 | $9.72 | $10.05 | $9.50 | $10.04 | 250 205 |
| Apr 08, 2021 | $9.77 | $9.82 | $9.71 | $9.75 | 63 255 |
| Apr 07, 2021 | $9.56 | $9.73 | $9.56 | $9.70 | 98 218 |
| Apr 06, 2021 | $9.66 | $9.79 | $9.51 | $9.62 | 176 107 |
