Get the Stockscreener App
3.44
0.00%
0.00
Cadiz Inc Stock (CDZI) Price History
The historical daily chart and data for Cadiz Inc stock (CDZI), show that the latest closing stock price as of March 19, 2025, is $3.44.
- Cadiz Inc all-time high stock price is $16.25, occurred on May 03, 2017.
- The lowest Cadiz Inc stock price recorded was $1.48 on October 19, 2022. Since then, Cadiz Inc's stock price has risen over 132.43% to $3.44 now.
- The 52-week high stock price for CDZI is $5.68, representing a 65.12% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for CDZI is $2.1201, indicating a -38.37% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Cadiz Inc (CDZI) stock in the beginning of 2024 was $4.22. The stock closed the year at $2.50, a loss of over -40.76% for the year.
The table below shows more information about CDZI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $3.50 | $3.40 | $0.101 | 244,344.0 | +0.00% |
| Mar 18, 2025 | $3.52 | $3.40 | $0.12 | 398,446.0 | -2.27% |
| Mar 17, 2025 | $3.58 | $3.47 | $0.115 | 302,788.0 | -1.40% |
| Mar 14, 2025 | $3.60 | $3.44 | $0.165 | 282,414.0 | +3.48% |
| Mar 13, 2025 | $3.52 | $3.25 | $0.27 | 752,994.0 | -2.54% |
| Mar 12, 2025 | $3.65 | $3.53 | $0.12 | 557,815.0 | +0.57% |
| Mar 11, 2025 | $3.69 | $3.42 | $0.27 | 804,863.0 | -3.43% |
| Mar 10, 2025 | $3.82 | $3.45 | $0.37 | 1,390,301.0 | +0.14% |
| Mar 07, 2025 | $3.87 | $3.43 | $0.435 | 3,377,229.0 | -8.08% |
| Mar 06, 2025 | $4.01 | $3.62 | $0.39 | 841,135.0 | +2.06% |
| Mar 05, 2025 | $4.26 | $3.57 | $0.6869 | 2,061,460.0 | -11.01% |
| Mar 04, 2025 | $4.50 | $4.35 | $0.1549 | 160,560.0 | +6.60% |
| Mar 03, 2025 | $4.35 | $4.05 | $0.30 | 275,463.0 | -3.99% |
| Feb 28, 2025 | $4.33 | $3.95 | $0.38 | 531,336.0 | +3.52% |
| Feb 27, 2025 | $4.46 | $4.05 | $0.41 | 886,703.0 | -6.26% |
| Feb 26, 2025 | $4.54 | $4.30 | $0.235 | 294,253.0 | +1.62% |
| Feb 25, 2025 | $4.74 | $4.29 | $0.45 | 421,377.0 | -3.36% |
| Feb 24, 2025 | $4.62 | $4.45 | $0.17 | 377,805.0 | -1.97% |
| Feb 21, 2025 | $4.69 | $4.46 | $0.23 | 458,058.0 | -1.94% |
| Feb 20, 2025 | $4.86 | $4.63 | $0.23 | 383,554.0 | -2.11% |
| Feb 19, 2025 | $5.19 | $4.69 | $0.50 | 453,279.0 | -7.95% |
Cadiz Inc Stock (CDZI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cadiz Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDZI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadiz Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cadiz Inc Stock (CDZI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $4.50 | $3.25 | $1.25 | 11,694,156.0 | -19.25% |
| Feb, 2025 | $5.37 | $3.95 | $1.42 | 8,414,726.0 | -13.77% |
| Jan, 2025 | $5.68 | $4.25 | $1.42 | 16,219,399.0 | -5.00% |
Cadiz Inc Stock (CDZI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.24 | $3.73 | $1.52 | 8,741,042.0 | +13.74% |
| Nov, 2024 | $4.72 | $3.06 | $1.66 | 16,492,647.0 | +46.05% |
| Oct, 2024 | $3.26 | $2.89 | $0.37 | 2,253,806.0 | +0.33% |
| Sep, 2024 | $3.50 | $2.95 | $0.5497 | 3,445,571.0 | -10.09% |
| Aug, 2024 | $3.73 | $2.77 | $0.9512 | 2,970,941.0 | -9.41% |
| Jul, 2024 | $3.85 | $3.00 | $0.852 | 3,237,218.0 | +20.39% |
| Jun, 2024 | $3.24 | $2.80 | $0.44 | 2,658,490.0 | +1.98% |
| May, 2024 | $3.29 | $2.25 | $1.04 | 4,294,534.0 | +32.89% |
| Apr, 2024 | $2.92 | $2.12 | $0.7999 | 3,385,631.0 | -21.38% |
| Mar, 2024 | $3.08 | $2.40 | $0.685 | 5,117,059.0 | +0.00% |
| Feb, 2024 | $3.02 | $2.59 | $0.435 | 3,738,257.0 | +7.01% |
| Jan, 2024 | $3.10 | $2.45 | $0.645 | 5,185,331.0 | -3.21% |
Cadiz Inc Stock (CDZI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.45 | $2.72 | $0.73 | 3,600,091.0 | +2.56% |
| Nov, 2023 | $3.37 | $2.71 | $0.66 | 3,120,138.0 | -9.90% |
| Oct, 2023 | $3.35 | $2.65 | $0.70 | 4,162,073.0 | -8.46% |
| Sep, 2023 | $4.30 | $3.14 | $1.16 | 6,973,746.0 | -17.46% |
| Aug, 2023 | $4.23 | $3.53 | $0.70 | 4,765,674.0 | -3.14% |
| Jul, 2023 | $4.25 | $3.28 | $0.97 | 15,956,058.0 | +1.97% |
| Jun, 2023 | $5.32 | $3.73 | $1.59 | 14,748,754.0 | -22.52% |
| May, 2023 | $5.71 | $3.85 | $1.86 | 5,851,362.0 | +28.43% |
| Apr, 2023 | $5.01 | $3.37 | $1.64 | 6,882,437.0 | +0.99% |
| Mar, 2023 | $4.90 | $3.74 | $1.16 | 5,704,018.0 | -2.42% |
| Feb, 2023 | $4.98 | $3.87 | $1.11 | 3,701,239.0 | +3.50% |
| Jan, 2023 | $4.60 | $2.43 | $2.17 | 3,887,303.0 | +60.00% |
2.43%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):