Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz, Inc. - Common Stock (NQ: CDZI )

4.665 -0.105 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 4.760 4.760 4.470 4.665 552,267 -0.10(-2.20%)
Jan 07, 2025 4.980 5.060 4.760 4.770 405,423 -0.21(-4.22%)
Jan 06, 2025 5.150 5.195 4.960 4.980 394,063 -0.14(-2.73%)
Jan 03, 2025 5.130 5.180 4.960 5.120 253,024 +0.05(+0.99%)
Jan 02, 2025 5.230 5.460 5.010 5.070 431,191 -0.13(-2.50%)
Dec 31, 2024 5.200 0 +0.15(+2.97%)
Dec 30, 2024 5.010 5.240 4.810 5.050 1,065,937 +0.10(+2.02%)
Dec 27, 2024 4.500 5.052 4.410 4.950 1,878,440 +0.42(+9.27%)
Dec 26, 2024 4.220 4.540 4.180 4.530 576,688 +0.29(+6.84%)
Dec 24, 2024 4.250 4.347 4.190 4.240 286,962 -0.03(-0.70%)
Dec 23, 2024 4.180 4.280 4.108 4.270 317,787 +0.10(+2.40%)
Dec 20, 2024 4.070 4.250 4.040 4.170 845,812 +0.07(+1.71%)
Dec 19, 2024 3.820 4.190 3.820 4.100 326,437 +0.33(+8.75%)
Dec 18, 2024 4.070 4.075 3.725 3.770 339,427 -0.30(-7.37%)
Dec 17, 2024 4.090 4.170 3.999 4.070 206,374 -0.06(-1.45%)
Dec 16, 2024 4.090 4.240 4.060 4.130 243,583 +0.07(+1.72%)
Dec 13, 2024 3.970 4.085 3.901 4.060 176,046 +0.07(+1.75%)
Dec 12, 2024 4.160 4.160 3.940 3.990 170,481 -0.13(-3.16%)
Dec 11, 2024 4.240 4.260 4.070 4.120 248,877 -0.05(-1.20%)
Dec 10, 2024 4.030 4.190 4.020 4.170 180,918 +0.10(+2.46%)
Dec 09, 2024 4.240 4.310 4.070 4.070 237,550 -0.14(-3.33%)
Dec 06, 2024 4.140 4.250 4.110 4.210 290,352 +0.11(+2.68%)
Dec 05, 2024 4.200 4.200 4.020 4.100 228,864 -0.09(-2.15%)
Dec 04, 2024 4.120 4.245 4.060 4.190 358,058 +0.05(+1.21%)
Dec 03, 2024 4.400 4.490 4.120 4.140 412,425 -0.26(-5.91%)
Dec 02, 2024 4.410 4.480 4.266 4.400 463,142 -0.04(-0.90%)
Nov 29, 2024 4.260 4.538 4.260 4.440 668,265 +0.20(+4.72%)
Nov 27, 2024 4.200 4.400 4.050 4.240 751,507 -0.16(-3.64%)
Nov 26, 2024 3.520 4.720 3.500 4.400 4,207,042 +0.91(+26.07%)
Nov 25, 2024 3.500 3.640 3.430 3.490 493,000 +0.12(+3.56%)
Nov 22, 2024 3.210 3.420 3.210 3.370 170,089 +0.16(+4.98%)
Nov 21, 2024 3.150 3.220 3.090 3.210 124,868 +0.06(+1.90%)
Nov 20, 2024 3.270 3.270 3.060 3.150 171,867 -0.09(-2.78%)
Nov 19, 2024 3.290 3.310 3.190 3.240 125,629 -0.08(-2.41%)
Nov 18, 2024 3.390 3.490 3.260 3.320 303,314 +0.00(+0.00%)
Nov 15, 2024 3.320 3.490 3.269 3.320 631,242 +0.08(+2.47%)
Nov 14, 2024 3.270 3.320 3.170 3.240 283,157 +0.01(+0.31%)
Nov 13, 2024 3.450 3.450 3.175 3.230 449,664 -0.16(-4.72%)
Nov 12, 2024 3.500 3.700 3.390 3.390 556,929 -0.16(-4.51%)
Nov 11, 2024 3.490 3.600 3.320 3.550 2,664,508 +0.10(+2.90%)
Nov 08, 2024 3.510 3.530 3.410 3.450 203,190 -0.11(-3.09%)
Nov 07, 2024 3.700 3.790 3.550 3.560 304,810 -0.19(-5.07%)
Nov 06, 2024 3.530 3.840 3.300 3.750 658,593 +0.17(+4.75%)
Nov 05, 2024 3.400 3.590 3.370 3.580 1,283,460 +0.12(+3.47%)
Nov 04, 2024 3.600 3.600 3.400 3.460 1,048,499 -0.04(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.