NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.36
-0.0200 (-0.84%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CDZI stock ended at $2.36. This is 0.84% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.68% from a day low at $2.35 to a day high of $2.46. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | $3.17 | $3.24 | $3.06 | $3.12 | 78 628 |
| Dec 11, 2023 | $3.24 | $3.28 | $3.11 | $3.11 | 98 056 |
| Dec 08, 2023 | $3.21 | $3.29 | $3.18 | $3.28 | 143 969 |
| Dec 07, 2023 | $3.16 | $3.35 | $3.09 | $3.21 | 256 099 |
| Dec 06, 2023 | $3.20 | $3.20 | $3.08 | $3.08 | 117 492 |
| Dec 05, 2023 | $2.98 | $3.20 | $2.97 | $3.17 | 174 665 |
| Dec 04, 2023 | $3.00 | $3.10 | $2.97 | $3.00 | 88 475 |
| Dec 01, 2023 | $2.76 | $3.02 | $2.72 | $3.01 | 169 487 |
| Nov 30, 2023 | $2.89 | $2.90 | $2.71 | $2.73 | 108 703 |
| Nov 29, 2023 | $2.77 | $2.93 | $2.77 | $2.86 | 187 564 |
| Nov 28, 2023 | $2.84 | $2.88 | $2.75 | $2.76 | 89 572 |
| Nov 27, 2023 | $2.90 | $2.99 | $2.77 | $2.82 | 176 882 |
| Nov 24, 2023 | $2.99 | $3.07 | $2.99 | $2.99 | 51 732 |
| Nov 22, 2023 | $3.01 | $3.05 | $2.98 | $2.98 | 102 844 |
| Nov 21, 2023 | $3.02 | $3.03 | $2.99 | $3.01 | 105 477 |
| Nov 20, 2023 | $3.01 | $3.07 | $2.96 | $3.00 | 118 392 |
| Nov 17, 2023 | $3.10 | $3.10 | $2.95 | $3.00 | 270 202 |
| Nov 16, 2023 | $3.05 | $3.09 | $3.00 | $3.07 | 91 843 |
| Nov 15, 2023 | $3.09 | $3.13 | $3.04 | $3.05 | 71 573 |
| Nov 14, 2023 | $3.03 | $3.15 | $3.03 | $3.06 | 218 825 |
| Nov 13, 2023 | $3.04 | $3.11 | $2.97 | $2.98 | 107 505 |
| Nov 10, 2023 | $3.05 | $3.14 | $3.03 | $3.06 | 123 625 |
| Nov 09, 2023 | $3.06 | $3.13 | $3.01 | $3.10 | 165 305 |
| Nov 08, 2023 | $3.19 | $3.19 | $2.97 | $3.10 | 123 500 |
| Nov 07, 2023 | $3.29 | $3.29 | $3.15 | $3.17 | 85 060 |
