NASDAQ:CDZI
Cadiz Stock Price (Quote)
$2.25
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.93 | Friday, 19th Apr 2024 CDZI stock ended at $2.25. During the day the stock fluctuated 5.57% from a day low at $2.25 to a day high of $2.37. |
| 90 days | $2.12 | $3.09 | |
| 52 weeks | $2.12 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $4.05 | $4.12 | $3.90 | $3.91 | 97 372 |
| 2023-06-30 | $3.96 | $4.19 | $3.96 | $4.06 | 560 918 |
| 2023-06-29 | $3.87 | $3.96 | $3.77 | $3.95 | 257 712 |
| 2023-06-28 | $3.78 | $3.87 | $3.75 | $3.82 | 237 993 |
| 2023-06-27 | $4.04 | $4.04 | $3.73 | $3.80 | 489 810 |
| 2023-06-26 | $3.92 | $4.02 | $3.85 | $3.98 | 418 026 |
| 2023-06-23 | $4.00 | $4.09 | $3.91 | $3.93 | 4 388 728 |
| 2023-06-22 | $4.01 | $4.08 | $4.00 | $4.03 | 237 756 |
| 2023-06-21 | $4.18 | $4.21 | $4.02 | $4.05 | 295 467 |
| 2023-06-20 | $4.30 | $4.31 | $4.10 | $4.12 | 333 978 |
| 2023-06-16 | $4.40 | $4.57 | $4.28 | $4.30 | 362 028 |
| 2023-06-15 | $4.45 | $4.48 | $4.25 | $4.43 | 322 271 |
| 2023-06-14 | $4.51 | $4.56 | $4.30 | $4.46 | 309 164 |
| 2023-06-13 | $4.31 | $4.82 | $4.24 | $4.52 | 3 474 437 |
| 2023-06-12 | $4.56 | $4.59 | $4.18 | $4.48 | 272 907 |
| 2023-06-09 | $4.73 | $4.83 | $4.62 | $4.65 | 162 740 |
| 2023-06-08 | $5.06 | $5.10 | $4.50 | $4.74 | 390 751 |
| 2023-06-07 | $5.10 | $5.31 | $5.01 | $5.06 | 226 939 |
| 2023-06-06 | $5.03 | $5.11 | $5.00 | $5.10 | 157 670 |
| 2023-06-05 | $4.95 | $5.12 | $4.91 | $5.07 | 285 139 |
| 2023-06-02 | $5.15 | $5.22 | $4.94 | $4.95 | 210 390 |
| 2023-06-01 | $5.25 | $5.32 | $5.13 | $5.16 | 233 686 |
| 2023-05-31 | $5.15 | $5.38 | $5.02 | $5.24 | 363 688 |
| 2023-05-30 | $5.39 | $5.80 | $5.14 | $5.18 | 387 257 |
| 2023-05-26 | $5.13 | $5.28 | $4.91 | $5.17 | 597 067 |
