Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
4.430
-0.070 (-1.56%)
At close: Apr 28, 2026, 4:00 PM EDT
4.490
+0.060 (1.35%)
After-hours: Apr 28, 2026, 4:46 PM EDT
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.45 | 4.49 | 4.34 | 4.43 | 4.43 | -1.56% | 836,350 |
| Apr 27, 2026 | 4.72 | 4.79 | 4.47 | 4.50 | 4.50 | -4.66% | 885,698 |
| Apr 24, 2026 | 4.69 | 4.87 | 4.61 | 4.72 | 4.72 | 0.64% | 2,307,338 |
| Apr 23, 2026 | 4.88 | 4.92 | 4.68 | 4.69 | 4.69 | -4.29% | 535,261 |
| Apr 22, 2026 | 4.89 | 5.02 | 4.84 | 4.90 | 4.90 | 1.03% | 620,966 |
| Apr 21, 2026 | 4.98 | 5.08 | 4.81 | 4.85 | 4.85 | -2.41% | 559,658 |
| Apr 20, 2026 | 4.82 | 5.02 | 4.82 | 4.97 | 4.97 | 2.69% | 845,888 |
| Apr 17, 2026 | 4.92 | 4.96 | 4.81 | 4.84 | 4.84 | 0.21% | 1,207,662 |
| Apr 16, 2026 | 4.91 | 4.99 | 4.72 | 4.83 | 4.83 | -1.63% | 549,546 |
| Apr 15, 2026 | 4.69 | 4.92 | 4.67 | 4.91 | 4.91 | 4.69% | 716,280 |
| Apr 14, 2026 | 4.87 | 4.95 | 4.66 | 4.69 | 4.69 | -2.90% | 651,310 |
| Apr 13, 2026 | 4.95 | 4.99 | 4.82 | 4.83 | 4.83 | -2.62% | 404,201 |
| Apr 10, 2026 | 4.93 | 5.01 | 4.91 | 4.96 | 4.96 | 0.81% | 489,343 |
| Apr 9, 2026 | 5.02 | 5.20 | 4.91 | 4.92 | 4.92 | -2.77% | 744,277 |
| Apr 8, 2026 | 5.09 | 5.15 | 4.95 | 5.06 | 5.06 | 3.48% | 568,733 |
| Apr 7, 2026 | 5.10 | 5.10 | 4.86 | 4.89 | 4.89 | -4.31% | 587,776 |
| Apr 6, 2026 | 4.98 | 5.17 | 4.90 | 5.11 | 5.11 | 3.65% | 357,688 |
| Apr 2, 2026 | 4.94 | 5.04 | 4.77 | 4.93 | 4.93 | -2.57% | 627,316 |
| Apr 1, 2026 | 4.97 | 5.21 | 4.90 | 5.06 | 5.06 | 3.05% | 713,438 |
| Mar 31, 2026 | 4.93 | 5.09 | 4.78 | 4.91 | 4.91 | 0.82% | 760,793 |
| Mar 30, 2026 | 4.96 | 5.07 | 4.85 | 4.87 | 4.87 | -1.42% | 600,380 |
| Mar 27, 2026 | 5.00 | 5.12 | 4.88 | 4.94 | 4.94 | -2.37% | 438,437 |
| Mar 26, 2026 | 5.07 | 5.25 | 5.00 | 5.06 | 5.06 | -0.59% | 708,910 |
| Mar 25, 2026 | 4.93 | 5.17 | 4.87 | 5.09 | 5.09 | 5.60% | 390,077 |
| Mar 24, 2026 | 4.73 | 4.87 | 4.73 | 4.82 | 4.82 | 1.26% | 358,301 |
| Mar 23, 2026 | 4.83 | 4.96 | 4.75 | 4.76 | 4.76 | 3.48% | 596,373 |
| Mar 20, 2026 | 4.89 | 4.93 | 4.57 | 4.60 | 4.60 | -4.37% | 636,651 |
| Mar 19, 2026 | 4.76 | 4.91 | 4.71 | 4.81 | 4.81 | -0.62% | 493,440 |
| Mar 18, 2026 | 5.05 | 5.08 | 4.83 | 4.84 | 4.84 | -4.91% | 510,722 |
| Mar 17, 2026 | 5.20 | 5.25 | 5.05 | 5.09 | 5.09 | -1.36% | 276,423 |
| Mar 16, 2026 | 5.13 | 5.23 | 5.02 | 5.16 | 5.16 | 0.58% | 483,953 |
| Mar 13, 2026 | 5.20 | 5.37 | 5.10 | 5.13 | 5.13 | -1.35% | 491,214 |
| Mar 12, 2026 | 5.11 | 5.30 | 5.02 | 5.20 | 5.20 | - | 389,456 |
| Mar 11, 2026 | 5.27 | 5.30 | 5.05 | 5.20 | 5.20 | -1.70% | 507,580 |
| Mar 10, 2026 | 5.25 | 5.37 | 5.21 | 5.29 | 5.29 | 0.95% | 395,512 |
| Mar 9, 2026 | 5.24 | 5.32 | 5.15 | 5.24 | 5.24 | -1.50% | 616,501 |
| Mar 6, 2026 | 5.27 | 5.47 | 5.25 | 5.32 | 5.32 | -1.48% | 454,034 |
| 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 |