NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.27
+0.0300 (+1.34%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.93 | Wednesday, 24th Apr 2024 CDZI stock ended at $2.27. This is 1.34% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.67% from a day low at $2.25 to a day high of $2.31. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2021 | $8.83 | $8.85 | $8.30 | $8.78 | 339 373 |
| Mar 23, 2021 | $8.92 | $9.09 | $8.55 | $8.75 | 379 890 |
| Mar 22, 2021 | $9.56 | $9.89 | $8.85 | $8.86 | 306 497 |
| Mar 19, 2021 | $10.17 | $10.17 | $9.34 | $9.39 | 489 292 |
| Mar 18, 2021 | $10.40 | $10.40 | $9.98 | $10.00 | 247 631 |
| Mar 17, 2021 | $10.94 | $11.00 | $10.36 | $10.38 | 159 971 |
| Mar 16, 2021 | $10.94 | $11.07 | $10.79 | $10.99 | 63 300 |
| Mar 15, 2021 | $10.98 | $11.03 | $10.83 | $10.97 | 95 805 |
| Mar 12, 2021 | $11.05 | $11.12 | $10.89 | $11.01 | 133 987 |
| Mar 11, 2021 | $11.10 | $11.10 | $10.91 | $11.02 | 96 799 |
| Mar 10, 2021 | $10.94 | $11.05 | $10.86 | $11.00 | 94 949 |
| Mar 09, 2021 | $11.02 | $11.05 | $10.92 | $10.96 | 106 770 |
| Mar 08, 2021 | $11.09 | $11.18 | $10.90 | $11.01 | 136 552 |
| Mar 05, 2021 | $11.06 | $11.10 | $10.80 | $11.00 | 109 529 |
| Mar 04, 2021 | $11.03 | $11.10 | $10.85 | $10.91 | 72 485 |
| Mar 03, 2021 | $10.95 | $11.08 | $10.95 | $10.96 | 56 078 |
| Mar 02, 2021 | $10.95 | $11.05 | $10.87 | $10.94 | 85 935 |
| Mar 01, 2021 | $10.94 | $11.08 | $10.93 | $11.02 | 78 689 |
| Feb 26, 2021 | $11.15 | $11.18 | $10.87 | $10.87 | 90 192 |
| Feb 25, 2021 | $11.28 | $11.28 | $11.09 | $11.11 | 51 393 |
| Feb 24, 2021 | $11.32 | $11.38 | $11.19 | $11.24 | 78 191 |
| Feb 23, 2021 | $11.35 | $11.41 | $11.23 | $11.28 | 65 466 |
| Feb 22, 2021 | $11.32 | $11.44 | $11.22 | $11.36 | 97 911 |
| Feb 19, 2021 | $11.36 | $11.40 | $11.16 | $11.33 | 135 800 |
| Feb 18, 2021 | $11.29 | $11.43 | $11.27 | $11.38 | 137 498 |
