NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.27
+0.0300 (+1.34%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.93 | Wednesday, 24th Apr 2024 CDZI stock ended at $2.27. This is 1.34% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.67% from a day low at $2.25 to a day high of $2.31. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $4.13 | $4.23 | $4.10 | $4.19 | 376 143 |
| Aug 10, 2023 | $4.13 | $4.22 | $4.13 | $4.17 | 192 053 |
| Aug 09, 2023 | $4.19 | $4.19 | $4.10 | $4.17 | 266 551 |
| Aug 08, 2023 | $4.11 | $4.23 | $4.05 | $4.19 | 165 745 |
| Aug 07, 2023 | $4.16 | $4.19 | $4.09 | $4.17 | 279 799 |
| Aug 04, 2023 | $4.00 | $4.17 | $3.99 | $4.14 | 268 657 |
| Aug 03, 2023 | $4.00 | $4.08 | $3.97 | $3.98 | 225 567 |
| Aug 02, 2023 | $4.00 | $4.03 | $3.90 | $3.99 | 238 321 |
| Aug 01, 2023 | $4.11 | $4.15 | $4.01 | $4.06 | 159 431 |
| Jul 31, 2023 | $4.10 | $4.16 | $4.06 | $4.14 | 222 212 |
| Jul 28, 2023 | $3.92 | $4.06 | $3.90 | $4.05 | 114 881 |
| Jul 27, 2023 | $4.01 | $4.07 | $3.88 | $3.90 | 267 201 |
| Jul 26, 2023 | $4.00 | $4.09 | $3.99 | $4.01 | 151 916 |
| Jul 25, 2023 | $4.05 | $4.16 | $4.00 | $4.02 | 184 457 |
| Jul 24, 2023 | $4.09 | $4.12 | $4.00 | $4.05 | 137 358 |
| Jul 21, 2023 | $4.10 | $4.19 | $3.97 | $4.10 | 285 581 |
| Jul 20, 2023 | $4.07 | $4.18 | $4.03 | $4.09 | 186 519 |
| Jul 19, 2023 | $3.92 | $4.09 | $3.91 | $4.07 | 302 693 |
| Jul 18, 2023 | $3.99 | $4.03 | $3.81 | $3.92 | 246 588 |
| Jul 17, 2023 | $3.90 | $4.25 | $3.87 | $4.00 | 591 925 |
| Jul 14, 2023 | $3.83 | $3.83 | $3.66 | $3.75 | 422 472 |
| Jul 13, 2023 | $3.53 | $4.03 | $3.40 | $3.84 | 9 444 301 |
| Jul 12, 2023 | $3.49 | $3.54 | $3.49 | $3.52 | 312 837 |
| Jul 11, 2023 | $3.47 | $3.51 | $3.44 | $3.47 | 177 596 |
| Jul 10, 2023 | $3.50 | $3.53 | $3.46 | $3.47 | 262 613 |
