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 |
| Jan 29, 2016 | $5.24 | $5.57 | $5.24 | $5.55 | 41 200 |
| Jan 28, 2016 | $5.12 | $5.30 | $5.12 | $5.25 | 33 400 |
| Jan 27, 2016 | $5.21 | $5.25 | $5.09 | $5.16 | 15 900 |
| Jan 26, 2016 | $5.30 | $5.33 | $5.15 | $5.23 | 44 200 |
| Jan 25, 2016 | $5.50 | $5.63 | $5.30 | $5.30 | 24 200 |
| Jan 22, 2016 | $5.58 | $5.73 | $5.49 | $5.54 | 115 400 |
| Jan 21, 2016 | $5.30 | $5.53 | $5.30 | $5.52 | 43 900 |
| Jan 20, 2016 | $5.30 | $5.34 | $5.09 | $5.32 | 84 500 |
| Jan 19, 2016 | $5.36 | $5.39 | $5.25 | $5.34 | 62 500 |
| Jan 15, 2016 | $5.71 | $5.71 | $5.30 | $5.43 | 67 200 |
| Jan 14, 2016 | $5.75 | $5.82 | $5.35 | $5.55 | 122 300 |
| Jan 13, 2016 | $5.38 | $5.75 | $5.35 | $5.41 | 55 100 |
| Jan 12, 2016 | $5.35 | $5.45 | $5.30 | $5.39 | 35 900 |
| Jan 11, 2016 | $5.37 | $5.82 | $5.26 | $5.33 | 125 600 |
| Jan 08, 2016 | $5.46 | $5.58 | $4.86 | $5.31 | 119 100 |
| Jan 07, 2016 | $5.58 | $5.59 | $5.22 | $5.28 | 115 500 |
| Jan 06, 2016 | $5.65 | $5.99 | $5.50 | $5.66 | 170 100 |
| Jan 05, 2016 | $5.74 | $5.74 | $5.23 | $5.69 | 208 500 |
