NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.25
-0.0700 (-3.02%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.25 | $2.93 | Monday, 15th Apr 2024 CDZI stock ended at $2.25. This is 3.02% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.00% from a day low at $2.25 to a day high of $2.34. |
| 90 days | $2.25 | $3.09 | |
| 52 weeks | $2.25 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-26 | $3.15 | $3.21 | $3.08 | $3.16 | 133 660 |
| 2023-12-22 | $3.15 | $3.24 | $3.14 | $3.15 | 101 582 |
| 2023-12-21 | $3.02 | $3.12 | $3.02 | $3.12 | 181 160 |
| 2023-12-20 | $3.30 | $3.36 | $2.88 | $2.94 | 254 426 |
| 2023-12-19 | $3.28 | $3.45 | $3.28 | $3.32 | 263 677 |
| 2023-12-18 | $3.15 | $3.28 | $3.01 | $3.22 | 261 754 |
| 2023-12-15 | $3.37 | $3.37 | $3.10 | $3.10 | 207 881 |
| 2023-12-14 | $3.29 | $3.34 | $3.20 | $3.33 | 187 693 |
| 2023-12-13 | $3.13 | $3.28 | $3.01 | $3.28 | 92 271 |
| 2023-12-12 | $3.17 | $3.24 | $3.06 | $3.12 | 78 628 |
| 2023-12-11 | $3.24 | $3.28 | $3.11 | $3.11 | 98 056 |
| 2023-12-08 | $3.21 | $3.29 | $3.18 | $3.28 | 143 969 |
| 2023-12-07 | $3.16 | $3.35 | $3.09 | $3.21 | 256 099 |
| 2023-12-06 | $3.20 | $3.20 | $3.08 | $3.08 | 117 492 |
| 2023-12-05 | $2.98 | $3.20 | $2.97 | $3.17 | 174 665 |
| 2023-12-04 | $3.00 | $3.10 | $2.97 | $3.00 | 88 475 |
| 2023-12-01 | $2.76 | $3.02 | $2.72 | $3.01 | 169 487 |
| 2023-11-30 | $2.89 | $2.90 | $2.71 | $2.73 | 108 703 |
| 2023-11-29 | $2.77 | $2.93 | $2.77 | $2.86 | 187 564 |
| 2023-11-28 | $2.84 | $2.88 | $2.75 | $2.76 | 89 572 |
| 2023-11-27 | $2.90 | $2.99 | $2.77 | $2.82 | 176 882 |
| 2023-11-24 | $2.99 | $3.07 | $2.99 | $2.99 | 51 732 |
| 2023-11-22 | $3.01 | $3.05 | $2.98 | $2.98 | 102 844 |
| 2023-11-21 | $3.02 | $3.03 | $2.99 | $3.01 | 105 477 |
| 2023-11-20 | $3.01 | $3.07 | $2.96 | $3.00 | 118 392 |
