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 19, 2023 | $3.65 | $3.77 | $3.51 | $3.53 | 353 666 |
| Sep 18, 2023 | $3.65 | $3.70 | $3.64 | $3.66 | 146 904 |
| Sep 15, 2023 | $4.01 | $4.02 | $3.55 | $3.63 | 1 373 388 |
| Sep 14, 2023 | $3.87 | $4.11 | $3.82 | $4.01 | 384 801 |
| Sep 13, 2023 | $4.00 | $4.01 | $3.83 | $3.85 | 318 721 |
| Sep 12, 2023 | $4.23 | $4.30 | $3.95 | $4.00 | 444 240 |
| Sep 11, 2023 | $4.07 | $4.30 | $4.07 | $4.21 | 487 189 |
| Sep 08, 2023 | $4.05 | $4.12 | $4.01 | $4.06 | 296 098 |
| Sep 07, 2023 | $4.05 | $4.18 | $4.00 | $4.05 | 275 886 |
| Sep 06, 2023 | $4.02 | $4.07 | $4.02 | $4.06 | 94 078 |
| Sep 05, 2023 | $4.03 | $4.10 | $4.00 | $4.01 | 122 924 |
| Sep 01, 2023 | $4.04 | $4.08 | $4.04 | $4.06 | 80 549 |
| Aug 31, 2023 | $4.00 | $4.08 | $4.00 | $4.01 | 143 768 |
| Aug 30, 2023 | $3.96 | $4.04 | $3.96 | $3.99 | 140 854 |
| Aug 29, 2023 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| Aug 28, 2023 | $4.02 | $4.08 | $3.78 | $3.86 | 257 257 |
| Aug 25, 2023 | $3.80 | $4.02 | $3.79 | $3.99 | 236 922 |
| Aug 24, 2023 | $3.72 | $3.80 | $3.66 | $3.76 | 231 326 |
| Aug 23, 2023 | $3.58 | $3.73 | $3.56 | $3.70 | 192 494 |
| Aug 22, 2023 | $3.70 | $3.72 | $3.53 | $3.55 | 162 165 |
| Aug 21, 2023 | $3.82 | $3.86 | $3.53 | $3.65 | 237 679 |
| Aug 18, 2023 | $3.72 | $3.89 | $3.72 | $3.79 | 179 625 |
| Aug 17, 2023 | $3.88 | $3.85 | $3.75 | $3.77 | 141 219 |
| Aug 16, 2023 | $3.83 | $3.89 | $3.81 | $3.82 | 192 221 |
| Aug 15, 2023 | $4.00 | $4.00 | $3.82 | $3.84 | 189 626 |
