NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.26
+0.0100 (+0.444%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.92 | Monday, 29th Apr 2024 CDZI stock ended at $2.26. This is 0.444% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.11% from a day low at $2.26 to a day high of $2.28. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2020 | $9.56 | $9.63 | $9.46 | $9.53 | 96 734 |
| Oct 30, 2020 | $9.69 | $9.69 | $9.22 | $9.55 | 299 306 |
| Oct 29, 2020 | $9.61 | $9.75 | $9.49 | $9.63 | 173 333 |
| Oct 28, 2020 | $9.86 | $9.92 | $9.60 | $9.64 | 126 663 |
| Oct 27, 2020 | $9.98 | $10.03 | $9.95 | $9.96 | 88 538 |
| Oct 26, 2020 | $9.93 | $10.02 | $9.93 | $9.99 | 54 400 |
| Oct 23, 2020 | $10.04 | $10.08 | $9.99 | $10.01 | 46 699 |
| Oct 22, 2020 | $9.99 | $10.09 | $9.98 | $9.99 | 57 774 |
| Oct 21, 2020 | $10.02 | $10.07 | $10.00 | $10.02 | 42 094 |
| Oct 20, 2020 | $9.99 | $10.07 | $9.88 | $10.04 | 65 507 |
| Oct 19, 2020 | $9.93 | $10.04 | $9.87 | $9.94 | 50 409 |
| Oct 16, 2020 | $9.86 | $10.07 | $9.85 | $9.87 | 62 256 |
| Oct 15, 2020 | $9.70 | $10.00 | $9.68 | $9.90 | 101 707 |
| Oct 14, 2020 | $10.20 | $10.22 | $9.86 | $9.86 | 101 194 |
| Oct 13, 2020 | $10.21 | $10.28 | $10.17 | $10.23 | 97 337 |
| Oct 12, 2020 | $10.16 | $10.30 | $10.14 | $10.25 | 133 102 |
| Oct 09, 2020 | $10.11 | $10.21 | $10.10 | $10.17 | 131 556 |
| Oct 08, 2020 | $10.19 | $10.20 | $10.08 | $10.13 | 115 714 |
| Oct 07, 2020 | $10.17 | $10.21 | $10.09 | $10.14 | 99 512 |
| Oct 06, 2020 | $10.11 | $10.20 | $10.03 | $10.13 | 146 993 |
| Oct 05, 2020 | $10.09 | $10.24 | $10.02 | $10.07 | 145 059 |
| Oct 02, 2020 | $10.00 | $10.16 | $9.94 | $10.04 | 231 975 |
| Oct 01, 2020 | $9.89 | $10.05 | $9.89 | $10.02 | 88 933 |
| Sep 30, 2020 | $9.95 | $10.03 | $9.87 | $9.93 | 92 056 |
| Sep 29, 2020 | $9.73 | $9.93 | $9.73 | $9.92 | 55 659 |
