NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.25
-0.0200 (-0.88%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.93 | Thursday, 25th Apr 2024 CDZI stock ended at $2.25. This is 0.88% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.73% from a day low at $2.20 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 |
| Sep 24, 2020 | $9.24 | $9.53 | $9.07 | $9.39 | 109 561 |
| Sep 23, 2020 | $9.18 | $9.34 | $9.01 | $9.06 | 233 799 |
| Sep 22, 2020 | $9.82 | $9.90 | $9.20 | $9.23 | 151 571 |
| Sep 21, 2020 | $10.04 | $10.04 | $9.73 | $9.83 | 324 256 |
| Sep 18, 2020 | $10.05 | $10.07 | $9.91 | $10.06 | 310 862 |
| Sep 17, 2020 | $10.02 | $10.04 | $9.95 | $10.01 | 57 967 |
| Sep 16, 2020 | $10.01 | $10.07 | $9.84 | $10.04 | 91 346 |
| Sep 15, 2020 | $10.03 | $10.04 | $9.95 | $10.01 | 171 352 |
| Sep 14, 2020 | $10.05 | $10.06 | $9.93 | $10.01 | 189 885 |
| Sep 11, 2020 | $10.02 | $10.11 | $9.93 | $10.03 | 195 235 |
| Sep 10, 2020 | $10.15 | $10.18 | $9.99 | $10.01 | 126 559 |
| Sep 09, 2020 | $10.34 | $10.34 | $10.11 | $10.18 | 155 569 |
| Sep 08, 2020 | $10.35 | $10.43 | $10.11 | $10.19 | 248 599 |
| Sep 04, 2020 | $10.35 | $10.46 | $10.02 | $10.37 | 220 916 |
| Sep 03, 2020 | $10.37 | $10.45 | $10.31 | $10.38 | 146 321 |
| Sep 02, 2020 | $10.41 | $10.48 | $10.33 | $10.40 | 102 977 |
| Sep 01, 2020 | $10.41 | $10.50 | $10.07 | $10.43 | 244 601 |
| Aug 31, 2020 | $10.50 | $10.50 | $10.30 | $10.46 | 172 777 |
| Aug 28, 2020 | $10.48 | $10.67 | $10.32 | $10.46 | 64 458 |
| Aug 27, 2020 | $10.45 | $10.53 | $10.41 | $10.44 | 72 741 |
| Aug 26, 2020 | $10.24 | $10.47 | $10.24 | $10.42 | 161 682 |
| Aug 25, 2020 | $10.27 | $10.31 | $10.24 | $10.26 | 104 544 |
| Aug 24, 2020 | $10.21 | $10.27 | $10.18 | $10.26 | 119 601 |
| Aug 21, 2020 | $10.17 | $10.24 | $10.12 | $10.20 | 94 380 |
| Aug 20, 2020 | $10.16 | $10.23 | $10.16 | $10.19 | 115 010 |
