Cadiz Inc. (CDZI)
NASDAQ: CDZI · Real-Time Price · USD
5.70
-0.17 (-2.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 870,481 |
| Dec 3, 2025 | 5.33 | 5.69 | 5.30 | 5.66 | 5.66 | 6.99% | 839,357 |
| Dec 2, 2025 | 5.26 | 5.37 | 5.25 | 5.29 | 5.29 | 1.15% | 633,472 |
| Dec 1, 2025 | 5.62 | 5.62 | 5.21 | 5.23 | 5.23 | -6.10% | 918,885 |
| 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 |
| Oct 9, 2025 | 5.64 | 5.64 | 5.34 | 5.42 | 5.42 | -3.90% | 1,398,734 |
| Oct 8, 2025 | 5.30 | 5.75 | 5.23 | 5.64 | 5.64 | 8.05% | 2,605,035 |
| Oct 7, 2025 | 4.86 | 5.29 | 4.79 | 5.22 | 5.22 | 7.85% | 1,249,483 |
| Oct 6, 2025 | 4.85 | 5.00 | 4.78 | 4.84 | 4.84 | 0.41% | 772,939 |
| Oct 3, 2025 | 4.80 | 5.15 | 4.75 | 4.82 | 4.82 | 1.58% | 1,850,268 |
| Oct 2, 2025 | 4.41 | 4.89 | 4.35 | 4.75 | 4.75 | 8.09% | 1,846,694 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.18 | 4.39 | 4.39 | -6.99% | 875,533 |
| Sep 30, 2025 | 4.77 | 4.78 | 4.56 | 4.72 | 4.72 | -0.63% | 653,428 |
| Sep 29, 2025 | 4.55 | 4.86 | 4.42 | 4.75 | 4.75 | 5.09% | 823,444 |
| Sep 26, 2025 | 4.46 | 4.69 | 4.33 | 4.52 | 4.52 | 2.26% | 649,442 |