Get the Stockscreener App
18.60
0.43%
-0.08
Cadiz Inc Stock (CDZIP) Price History
The historical daily chart and data for Cadiz Inc stock (CDZIP), show that the latest closing stock price as of February 06, 2025, is $18.60.
- Cadiz Inc all-time high stock price is $18.95, occurred on February 03, 2025.
- The lowest Cadiz Inc stock price recorded was $0.00 on November 09, 2023. Since then, Cadiz Inc's stock price has risen over to $18.60 now.
- The 52-week high stock price for CDZIP is $18.95, representing a 1.88% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for CDZIP is $11.50, indicating a -38.17% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Cadiz Inc (CDZIP) stock in the beginning of 2024 was $17.38. The stock closed the year at $16.61, a loss of over -4.42% for the year.
The table below shows more information about CDZIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $18.70 | $18.51 | $0.19 | 2,675.0 | -0.43% |
| Feb 05, 2025 | $18.70 | $18.60 | $0.0999 | 1,790.0 | -0.11% |
| Feb 04, 2025 | $18.87 | $18.42 | $0.45 | 5,349.0 | -0.32% |
| Feb 03, 2025 | $18.95 | $18.75 | $0.1999 | 4,316.0 | +0.48% |
| Jan 31, 2025 | $18.67 | $18.30 | $0.37 | 4,923.0 | +1.69% |
| Jan 30, 2025 | $18.67 | $18.35 | $0.32 | 6,341.0 | -0.49% |
| Jan 29, 2025 | $18.49 | $18.21 | $0.2799 | 7,968.0 | +0.93% |
| Jan 28, 2025 | $18.46 | $18.10 | $0.3601 | 11,089.0 | +0.33% |
| Jan 27, 2025 | $18.30 | $17.98 | $0.318 | 9,704.0 | +1.05% |
| Jan 24, 2025 | $18.25 | $17.96 | $0.29 | 13,471.0 | -0.39% |
| Jan 23, 2025 | $18.16 | $17.89 | $0.27 | 28,362.0 | +0.50% |
| Jan 22, 2025 | $18.25 | $18.01 | $0.24 | 10,806.0 | -1.29% |
| Jan 21, 2025 | $18.40 | $18.24 | $0.16 | 24,514.0 | -0.84% |
| Jan 17, 2025 | $18.50 | $18.11 | $0.39 | 22,063.0 | +1.66% |
| Jan 16, 2025 | $18.25 | $17.95 | $0.30 | 17,827.0 | +0.67% |
| Jan 15, 2025 | $18.00 | $17.75 | $0.25 | 58,537.0 | +1.35% |
| Jan 14, 2025 | $17.99 | $17.65 | $0.34 | 48,746.0 | -0.84% |
| Jan 13, 2025 | $18.00 | $17.67 | $0.33 | 18,792.0 | -0.61% |
| Jan 10, 2025 | $18.00 | $17.34 | $0.6638 | 40,938.0 | +3.69% |
| Jan 08, 2025 | $17.40 | $17.09 | $0.3111 | 4,347.0 | +0.29% |
Cadiz Inc Stock (CDZIP) 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 CDZIP 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 (CDZIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $18.95 | $18.42 | $0.5299 | 16,805.0 | -0.37% |
| Jan, 2025 | $18.67 | $17.09 | $1.58 | 454,927.0 | +4.89% |
Cadiz Inc Stock (CDZIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.77 | $16.40 | $1.37 | 355,597.0 | +4.04% |
| Nov, 2024 | $17.07 | $15.40 | $1.67 | 174,905.0 | +10.58% |
| Oct, 2024 | $15.44 | $14.16 | $1.28 | 102,970.0 | -0.85% |
| Sep, 2024 | $15.39 | $15.06 | $0.33 | 79,447.0 | -0.07% |
| Aug, 2024 | $16.00 | $14.20 | $1.80 | 115,735.0 | -2.60% |
| Jul, 2024 | $16.30 | $15.09 | $1.21 | 128,834.0 | -1.13% |
| Jun, 2024 | $16.25 | $13.36 | $2.89 | 133,023.0 | +17.21% |
| May, 2024 | $13.65 | $12.15 | $1.50 | 205,465.0 | +9.24% |
| Apr, 2024 | $14.44 | $11.50 | $2.94 | 197,796.0 | -13.92% |
| Mar, 2024 | $15.00 | $13.50 | $1.50 | 138,335.0 | +0.02% |
| Feb, 2024 | $14.99 | $12.80 | $2.19 | 59,349.0 | +11.23% |
| Jan, 2024 | $17.39 | $12.75 | $4.64 | 242,792.0 | -18.70% |
Cadiz Inc Stock (CDZIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.00 | $12.85 | $3.15 | 118,363.0 | +16.89% |
| Nov, 2023 | $15.90 | $13.50 | $2.40 | 32,293.0 | -13.42% |
| Oct, 2023 | $16.10 | $15.12 | $0.975 | 43,719.0 | -1.06% |
| Sep, 2023 | $16.40 | $15.02 | $1.38 | 32,623.0 | +0.44% |
| Aug, 2023 | $16.76 | $15.51 | $1.25 | 38,007.0 | -3.64% |
| Jul, 2023 | $17.07 | $15.19 | $1.88 | 48,216.0 | +4.10% |
| Jun, 2023 | $16.50 | $15.20 | $1.30 | 70,028.0 | +1.12% |
| May, 2023 | $17.60 | $15.05 | $2.55 | 32,243.0 | -8.71% |
| Apr, 2023 | $17.17 | $14.67 | $2.50 | 31,797.0 | +1.12% |
| Mar, 2023 | $17.97 | $12.81 | $5.16 | 39,560.0 | +0.00% |
0.15%
7.52%
Cap:
|
Volume (24h):