NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.26
+0.0100 (+0.444%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.92 | Monday, 29th Apr 2024 CDZI stock ended at $2.26. This is 0.444% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.11% from a day low at $2.26 to a day high of $2.28. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $5.12 | $5.20 | $5.00 | $5.06 | 40 000 |
| Mar 04, 2016 | $4.85 | $5.28 | $4.75 | $5.11 | 64 500 |
| Mar 03, 2016 | $5.06 | $5.25 | $4.80 | $4.80 | 53 400 |
| Mar 02, 2016 | $4.70 | $5.06 | $4.70 | $4.99 | 92 500 |
| Mar 01, 2016 | $4.84 | $4.96 | $4.70 | $4.71 | 31 900 |
| Feb 29, 2016 | $4.83 | $4.84 | $4.34 | $4.84 | 70 000 |
| Feb 26, 2016 | $4.39 | $4.97 | $4.19 | $4.61 | 119 000 |
| Feb 25, 2016 | $4.61 | $4.68 | $4.35 | $4.39 | 38 000 |
| Feb 24, 2016 | $5.02 | $5.25 | $4.51 | $4.64 | 61 100 |
| Feb 23, 2016 | $5.66 | $5.66 | $4.91 | $5.04 | 114 300 |
| Feb 22, 2016 | $5.70 | $5.82 | $5.65 | $5.65 | 57 800 |
| Feb 19, 2016 | $5.80 | $5.80 | $5.71 | $5.72 | 38 600 |
| Feb 18, 2016 | $5.81 | $5.81 | $5.68 | $5.79 | 35 500 |
| Feb 17, 2016 | $5.84 | $5.84 | $5.72 | $5.82 | 68 500 |
| Feb 16, 2016 | $5.42 | $5.85 | $5.38 | $5.80 | 123 400 |
| Feb 12, 2016 | $5.34 | $5.38 | $5.30 | $5.38 | 19 600 |
| Feb 11, 2016 | $5.20 | $5.34 | $5.20 | $5.27 | 24 700 |
| Feb 10, 2016 | $5.23 | $5.30 | $5.20 | $5.25 | 32 000 |
| Feb 09, 2016 | $5.45 | $5.47 | $5.15 | $5.26 | 62 500 |
| Feb 08, 2016 | $5.45 | $5.50 | $5.34 | $5.48 | 44 000 |
| Feb 05, 2016 | $5.33 | $5.73 | $5.30 | $5.50 | 73 200 |
| Feb 04, 2016 | $5.37 | $5.70 | $5.27 | $5.37 | 94 900 |
| Feb 03, 2016 | $5.30 | $5.40 | $5.13 | $5.30 | 33 800 |
| Feb 02, 2016 | $5.48 | $5.60 | $5.25 | $5.26 | 38 200 |
| Feb 01, 2016 | $5.58 | $5.82 | $5.52 | $5.53 | 43 300 |
