Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
5.44
+0.04 (0.74%)
Mar 6, 2026, 10:27 AM EST - Market open
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.53 | 5.57 | 5.32 | 5.40 | 5.40 | -3.57% | 617,639 |
| Mar 4, 2026 | 5.48 | 5.78 | 5.37 | 5.60 | 5.60 | 3.90% | 657,352 |
| Mar 3, 2026 | 5.26 | 5.51 | 5.21 | 5.39 | 5.39 | -1.10% | 895,929 |
| Mar 2, 2026 | 5.17 | 5.62 | 5.17 | 5.45 | 5.45 | 4.81% | 598,816 |
| Feb 27, 2026 | 5.22 | 5.32 | 5.13 | 5.20 | 5.20 | -2.07% | 776,837 |
| Feb 26, 2026 | 5.33 | 5.42 | 5.26 | 5.31 | 5.31 | -0.38% | 528,811 |
| Feb 25, 2026 | 5.39 | 5.44 | 5.30 | 5.33 | 5.33 | -0.19% | 368,097 |
| Feb 24, 2026 | 5.22 | 5.41 | 5.16 | 5.34 | 5.34 | 2.30% | 807,494 |
| Feb 23, 2026 | 5.27 | 5.37 | 5.15 | 5.22 | 5.22 | -1.69% | 488,091 |
| Feb 20, 2026 | 5.48 | 5.58 | 5.28 | 5.31 | 5.31 | -3.10% | 721,087 |
| Feb 19, 2026 | 5.32 | 5.51 | 5.29 | 5.48 | 5.48 | 1.48% | 652,982 |
| Feb 18, 2026 | 5.24 | 5.54 | 5.19 | 5.40 | 5.40 | 2.86% | 1,315,118 |
| Feb 17, 2026 | 4.89 | 5.30 | 4.73 | 5.25 | 5.25 | 6.92% | 1,067,724 |
| Feb 13, 2026 | 4.81 | 5.00 | 4.76 | 4.91 | 4.91 | 3.37% | 454,483 |
| Feb 12, 2026 | 4.91 | 4.96 | 4.69 | 4.75 | 4.75 | -2.86% | 731,781 |
| Feb 11, 2026 | 4.99 | 5.03 | 4.86 | 4.89 | 4.89 | -1.61% | 411,329 |
| Feb 10, 2026 | 4.90 | 5.09 | 4.85 | 4.97 | 4.97 | 3.11% | 617,237 |
| Feb 9, 2026 | 4.65 | 4.91 | 4.61 | 4.82 | 4.82 | 3.21% | 611,597 |
| Feb 6, 2026 | 4.71 | 4.74 | 4.56 | 4.67 | 4.67 | 2.64% | 1,040,241 |
| Feb 5, 2026 | 4.70 | 4.76 | 4.42 | 4.55 | 4.55 | -5.60% | 2,085,003 |
| Feb 4, 2026 | 5.14 | 5.18 | 4.65 | 4.82 | 4.82 | -6.04% | 1,690,257 |
| Feb 3, 2026 | 5.40 | 5.44 | 4.97 | 5.13 | 5.13 | -4.47% | 1,148,598 |
| Feb 2, 2026 | 5.65 | 5.69 | 5.30 | 5.37 | 5.37 | -4.79% | 953,808 |
| Jan 30, 2026 | 5.66 | 5.80 | 5.47 | 5.64 | 5.64 | -0.88% | 869,676 |
| Jan 29, 2026 | 6.10 | 6.14 | 5.68 | 5.69 | 5.69 | -6.57% | 1,148,908 |
| Jan 28, 2026 | 6.52 | 6.64 | 5.88 | 6.09 | 6.09 | -5.58% | 1,204,848 |
| Jan 27, 2026 | 6.42 | 6.60 | 6.32 | 6.45 | 6.45 | 0.62% | 765,914 |
| Jan 26, 2026 | 6.59 | 6.70 | 6.37 | 6.41 | 6.41 | -3.03% | 665,721 |
| Jan 23, 2026 | 6.55 | 6.91 | 6.40 | 6.61 | 6.61 | - | 612,201 |
| Jan 22, 2026 | 6.72 | 6.88 | 6.59 | 6.61 | 6.61 | -1.05% | 707,169 |
| Jan 21, 2026 | 6.39 | 6.81 | 6.21 | 6.68 | 6.68 | 4.78% | 833,587 |
| Jan 20, 2026 | 6.75 | 6.88 | 6.23 | 6.38 | 6.38 | -7.88% | 1,133,294 |
| Jan 16, 2026 | 6.60 | 6.96 | 6.59 | 6.92 | 6.92 | 3.90% | 905,106 |
| Jan 15, 2026 | 6.80 | 6.89 | 6.62 | 6.66 | 6.66 | -2.06% | 774,316 |
| Jan 14, 2026 | 6.61 | 6.85 | 6.29 | 6.80 | 6.80 | 3.03% | 1,255,425 |
| Jan 13, 2026 | 6.11 | 6.74 | 5.96 | 6.60 | 6.60 | 8.55% | 1,881,036 |
| Jan 12, 2026 | 5.77 | 6.14 | 5.63 | 6.08 | 6.08 | 5.37% | 796,143 |
| Jan 9, 2026 | 5.73 | 5.89 | 5.52 | 5.77 | 5.77 | 1.58% | 1,193,862 |
| Jan 8, 2026 | 5.76 | 6.05 | 5.65 | 5.68 | 5.68 | -1.90% | 864,930 |
| Jan 7, 2026 | 5.96 | 6.03 | 5.60 | 5.79 | 5.79 | -3.50% | 922,184 |
| Jan 6, 2026 | 5.77 | 6.12 | 5.66 | 6.00 | 6.00 | 3.63% | 1,564,353 |
| Jan 5, 2026 | 5.85 | 6.00 | 5.74 | 5.79 | 5.79 | -0.17% | 483,748 |
| Jan 2, 2026 | 5.70 | 5.82 | 5.66 | 5.80 | 5.80 | 3.39% | 447,570 |
| Dec 31, 2025 | 5.64 | 5.79 | 5.53 | 5.61 | 5.61 | -0.53% | 576,688 |
| Dec 30, 2025 | 5.59 | 5.95 | 5.36 | 5.64 | 5.64 | 2.92% | 1,503,367 |
| Dec 29, 2025 | 5.65 | 5.75 | 5.47 | 5.48 | 5.48 | -3.86% | 308,940 |
| Dec 26, 2025 | 5.72 | 5.74 | 5.53 | 5.70 | 5.70 | -0.18% | 362,998 |
| Dec 24, 2025 | 5.72 | 5.85 | 5.65 | 5.71 | 5.71 | -0.52% | 334,876 |
| Dec 23, 2025 | 5.60 | 5.80 | 5.60 | 5.74 | 5.74 | 1.59% | 409,968 |
| Dec 22, 2025 | 5.43 | 5.77 | 5.41 | 5.65 | 5.65 | 5.61% | 589,802 |
| Dec 19, 2025 | 5.22 | 5.42 | 5.18 | 5.35 | 5.35 | 2.49% | 842,617 |
| Dec 18, 2025 | 5.38 | 5.44 | 5.15 | 5.22 | 5.22 | -1.14% | 578,998 |
| Dec 17, 2025 | 5.44 | 5.62 | 5.25 | 5.28 | 5.28 | -2.76% | 514,340 |
| Dec 16, 2025 | 5.26 | 5.47 | 5.26 | 5.43 | 5.43 | 1.50% | 572,438 |
| Dec 15, 2025 | 5.72 | 5.79 | 5.33 | 5.35 | 5.35 | -5.64% | 684,565 |
| Dec 12, 2025 | 5.85 | 5.90 | 5.66 | 5.67 | 5.67 | -3.24% | 388,013 |
| Dec 11, 2025 | 5.78 | 5.92 | 5.70 | 5.86 | 5.86 | 1.38% | 420,421 |
| Dec 10, 2025 | 5.73 | 5.82 | 5.62 | 5.78 | 5.78 | 0.35% | 559,996 |
| Dec 9, 2025 | 5.76 | 5.88 | 5.70 | 5.76 | 5.76 | -1.03% | 476,386 |
| Dec 8, 2025 | 5.75 | 5.86 | 5.67 | 5.82 | 5.82 | 2.11% | 778,854 |
| Dec 5, 2025 | 5.87 | 5.88 | 5.69 | 5.70 | 5.70 | -2.90% | 473,560 |
| Dec 4, 2025 | 5.62 | 6.00 | 5.62 | 5.87 | 5.87 | 3.71% | 871,561 |
| Dec 3, 2025 | 5.33 | 5.69 | 5.30 | 5.66 | 5.66 | 6.99% | 839,584 |
| Dec 2, 2025 | 5.26 | 5.37 | 5.25 | 5.29 | 5.29 | 1.15% | 633,487 |
| Dec 1, 2025 | 5.62 | 5.62 | 5.21 | 5.23 | 5.23 | -6.10% | 920,105 |
| Nov 28, 2025 | 5.50 | 5.66 | 5.44 | 5.57 | 5.57 | 2.39% | 762,598 |
| Nov 26, 2025 | 5.50 | 5.56 | 5.42 | 5.44 | 5.44 | -0.91% | 799,003 |
| Nov 25, 2025 | 5.56 | 5.65 | 5.41 | 5.49 | 5.49 | -1.44% | 1,453,879 |
| Nov 24, 2025 | 5.75 | 5.80 | 5.49 | 5.57 | 5.57 | -3.13% | 1,349,970 |
| Nov 21, 2025 | 5.58 | 5.82 | 5.51 | 5.75 | 5.75 | 5.31% | 1,150,425 |
| Nov 20, 2025 | 6.30 | 6.40 | 5.44 | 5.46 | 5.46 | -9.75% | 1,896,293 |
| Nov 19, 2025 | 6.20 | 6.34 | 6.02 | 6.05 | 6.05 | -3.74% | 1,601,467 |
| Nov 18, 2025 | 5.76 | 6.49 | 5.58 | 6.29 | 6.29 | 10.85% | 2,663,451 |
| Nov 17, 2025 | 5.84 | 6.01 | 5.47 | 5.67 | 5.67 | 9.04% | 4,333,198 |
| Nov 14, 2025 | 4.81 | 5.22 | 4.75 | 5.20 | 5.20 | 8.11% | 883,996 |
| Nov 13, 2025 | 4.53 | 4.87 | 4.49 | 4.81 | 4.81 | 4.57% | 1,289,333 |
| Nov 12, 2025 | 4.63 | 4.90 | 4.50 | 4.60 | 4.60 | -0.22% | 484,928 |
| Nov 11, 2025 | 4.77 | 4.86 | 4.59 | 4.61 | 4.61 | -4.95% | 557,188 |
| Nov 10, 2025 | 4.97 | 5.05 | 4.75 | 4.85 | 4.85 | -1.02% | 1,103,895 |
| Nov 7, 2025 | 4.82 | 4.97 | 4.56 | 4.90 | 4.90 | - | 692,981 |
| Nov 6, 2025 | 5.08 | 5.08 | 4.69 | 4.90 | 4.90 | -3.73% | 740,827 |
| Nov 5, 2025 | 5.13 | 5.28 | 5.02 | 5.09 | 5.09 | -0.20% | 474,587 |
| Nov 4, 2025 | 5.14 | 5.22 | 5.02 | 5.10 | 5.10 | -3.04% | 515,812 |
| Nov 3, 2025 | 5.30 | 5.32 | 5.08 | 5.26 | 5.26 | -0.75% | 691,546 |
| Oct 31, 2025 | 5.29 | 5.34 | 5.16 | 5.30 | 5.30 | 0.38% | 382,181 |
| Oct 30, 2025 | 5.47 | 5.58 | 5.25 | 5.28 | 5.28 | -4.17% | 925,984 |
| Oct 29, 2025 | 5.76 | 5.77 | 5.48 | 5.51 | 5.51 | -3.84% | 810,789 |
| Oct 28, 2025 | 5.38 | 5.88 | 5.21 | 5.73 | 5.73 | 4.75% | 2,624,917 |
| Oct 27, 2025 | 5.26 | 5.49 | 5.11 | 5.47 | 5.47 | 4.39% | 655,956 |
| Oct 24, 2025 | 5.16 | 5.28 | 5.05 | 5.24 | 5.24 | 3.35% | 398,687 |
| Oct 23, 2025 | 4.86 | 5.19 | 4.80 | 5.07 | 5.07 | 4.32% | 1,006,670 |
| Oct 22, 2025 | 4.80 | 4.95 | 4.64 | 4.86 | 4.86 | 0.83% | 815,673 |
| Oct 21, 2025 | 5.15 | 5.15 | 4.79 | 4.82 | 4.82 | -6.41% | 1,066,659 |
| Oct 20, 2025 | 5.15 | 5.34 | 5.06 | 5.15 | 5.15 | 1.58% | 803,955 |
| Oct 17, 2025 | 5.45 | 5.49 | 5.06 | 5.07 | 5.07 | -8.15% | 976,379 |
| Oct 16, 2025 | 5.90 | 5.92 | 5.45 | 5.52 | 5.52 | -5.64% | 1,157,152 |
| Oct 15, 2025 | 5.74 | 6.10 | 5.56 | 5.85 | 5.85 | 5.41% | 2,152,494 |
| Oct 14, 2025 | 5.24 | 5.73 | 5.17 | 5.55 | 5.55 | 3.93% | 994,425 |
| Oct 13, 2025 | 5.36 | 5.36 | 5.20 | 5.34 | 5.34 | 1.52% | 792,523 |
| Oct 10, 2025 | 5.45 | 5.74 | 5.24 | 5.26 | 5.26 | -2.95% | 1,156,558 |