NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.15
-0.100 (-4.44%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.12 | $2.93 | Tuesday, 16th Apr 2024 CDZI stock ended at $2.15. This is 4.44% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 9.90% from a day low at $2.12 to a day high of $2.33. |
90 days | $2.12 | $3.09 | |
52 weeks | $2.12 | $5.80 |
Date | Open | High | Low | Close | Volume |
2020-08-10 | $10.20 | $10.27 | $10.00 | $10.19 | 231 278 |
2020-08-07 | $10.20 | $10.20 | $10.09 | $10.15 | 180 417 |
2020-08-06 | $10.10 | $10.14 | $9.97 | $10.10 | 246 930 |
2020-08-05 | $10.01 | $10.15 | $9.74 | $10.06 | 446 387 |
2020-08-04 | $9.90 | $10.15 | $9.03 | $10.01 | 445 467 |
2020-08-03 | $10.65 | $10.66 | $9.78 | $9.80 | 400 691 |
2020-07-31 | $10.50 | $10.76 | $10.49 | $10.62 | 164 488 |
2020-07-30 | $10.60 | $10.64 | $10.52 | $10.54 | 143 377 |
2020-07-29 | $10.50 | $10.58 | $10.48 | $10.57 | 144 571 |
2020-07-28 | $10.55 | $10.57 | $10.49 | $10.49 | 124 749 |
2020-07-27 | $10.51 | $10.65 | $10.48 | $10.50 | 162 568 |
2020-07-24 | $10.55 | $10.62 | $10.47 | $10.51 | 114 852 |
2020-07-23 | $10.49 | $10.58 | $10.49 | $10.51 | 140 425 |
2020-07-22 | $10.45 | $10.65 | $10.45 | $10.50 | 161 800 |
2020-07-21 | $10.54 | $10.62 | $10.47 | $10.51 | 121 000 |
2020-07-20 | $10.44 | $10.55 | $10.44 | $10.49 | 132 200 |
2020-07-17 | $10.39 | $10.54 | $10.39 | $10.47 | 91 500 |
2020-07-16 | $10.35 | $10.41 | $10.15 | $10.41 | 94 300 |
2020-07-15 | $10.45 | $10.48 | $10.36 | $10.38 | 111 900 |
2020-07-14 | $10.24 | $10.36 | $10.20 | $10.30 | 140 800 |
2020-07-13 | $10.33 | $10.40 | $10.21 | $10.27 | 293 500 |
2020-07-10 | $10.29 | $10.37 | $10.20 | $10.29 | 613 600 |
2020-07-09 | $10.30 | $10.36 | $10.22 | $10.32 | 313 800 |
2020-07-08 | $10.26 | $10.50 | $10.20 | $10.29 | 212 500 |
2020-07-07 | $10.27 | $10.35 | $10.16 | $10.26 | 247 100 |