NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.90
+0.300 (+11.54%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.40 | $3.09 | Thursday, 28th Mar 2024 CDZI stock ended at $2.90. This is 11.54% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 12.26% from a day low at $2.61 to a day high of $2.93. |
90 days | $2.40 | $3.09 | |
52 weeks | $2.40 | $5.80 |
Historical Cadiz prices
Date | Open | High | Low | Close | Volume |
2023-09-28 | $3.34 | $3.36 | $3.19 | $3.20 | 280 825 |
2023-09-27 | $3.48 | $3.60 | $3.33 | $3.34 | 280 162 |
2023-09-26 | $3.32 | $3.50 | $3.22 | $3.47 | 165 256 |
2023-09-25 | $3.26 | $3.33 | $3.14 | $3.32 | 374 766 |
2023-09-22 | $3.29 | $3.39 | $3.24 | $3.29 | 281 063 |
2023-09-20 | $3.54 | $3.57 | $3.39 | $3.39 | 273 820 |
2023-09-19 | $3.65 | $3.77 | $3.51 | $3.53 | 353 666 |
2023-09-18 | $3.65 | $3.70 | $3.64 | $3.66 | 146 904 |
2023-09-15 | $4.01 | $4.02 | $3.55 | $3.63 | 1 373 388 |
2023-09-14 | $3.87 | $4.11 | $3.82 | $4.01 | 384 801 |
2023-09-13 | $4.00 | $4.01 | $3.83 | $3.85 | 318 721 |
2023-09-12 | $4.23 | $4.30 | $3.95 | $4.00 | 444 240 |
2023-09-11 | $4.07 | $4.30 | $4.07 | $4.21 | 487 189 |
2023-09-08 | $4.05 | $4.12 | $4.01 | $4.06 | 296 098 |
2023-09-07 | $4.05 | $4.18 | $4.00 | $4.05 | 275 886 |
2023-09-06 | $4.02 | $4.07 | $4.02 | $4.06 | 94 078 |
2023-09-05 | $4.03 | $4.10 | $4.00 | $4.01 | 122 924 |
2023-09-01 | $4.04 | $4.08 | $4.04 | $4.06 | 80 549 |
2023-08-31 | $4.00 | $4.08 | $4.00 | $4.01 | 143 768 |
2023-08-30 | $3.96 | $4.04 | $3.96 | $3.99 | 140 854 |
2023-08-29 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
2023-08-28 | $4.02 | $4.08 | $3.78 | $3.86 | 257 257 |
2023-08-25 | $3.80 | $4.02 | $3.79 | $3.99 | 236 922 |
2023-08-24 | $3.72 | $3.80 | $3.66 | $3.76 | 231 326 |
2023-08-23 | $3.58 | $3.73 | $3.56 | $3.70 | 192 494 |