Cadiz (CDZI) Stock Chart & Stock Price History → Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad) Free CDZI Stock Alerts $3.10 +0.14 (+4.73%) (As of 04:30 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Cadiz Stock Price Performance5 Day Performance+4.03%1 Month Performance+33.05%3 Month Performance+8.01%6 Month Performance-5.49%Year-To-Date Performance+10.71%1 Year Performance-33.33% Receive CDZI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cadiz and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Oasis GoldExecutive Order To Wipe Out Your Bank AccountsDon't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.Click Here To Get Your FREE Guide Now! CDZI Stock Chart for Monday, June, 10, 2024 CDZI Chart by TradingView Cadiz Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$2.99$2.96-1.00%$3.00$2.9577,846 shs$200.67 million06/06/2024$2.98$2.99+0.34%$3.03$2.92136,006 shs$202.69 million06/05/2024$3.10$2.98-3.87%$3.12$2.9573,228 shs$202.01 million06/04/2024$3.10$3.10$3.18$3.03124,883 shs$210.15 million06/03/2024$3.03$3.10+2.31%$3.10$3.0387,726 shs$210.15 million05/31/2024$3.03$3.03$3.07$2.9581,942 shs$205.40 million Get the Latest News and Ratings for CDZI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cadiz and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$3.09$3.03-1.94%$3.11$2.91170,514 shs$205.40 million05/29/2024$3.19$3.09-3.13%$3.16$3.0874,886 shs$209.48 million05/28/2024$3.13$3.19+1.92%$3.29$3.11245,522 shs$216.25 million05/27/2024$3.13$3.13$3.15$3.0084,000 shs$212.18 million05/24/2024$3.11$3.13+0.64%$3.15$3.0083,977 shs$212.18 million05/23/2024$3.14$3.11-0.96%$3.15$3.02130,812 shs$210.83 million05/22/2024$3.05$3.14+2.95%$3.16$2.9793,352 shs$212.86 million05/21/2024$3.11$3.05-1.93%$3.09$2.99117,093 shs$206.76 million05/20/2024$3.11$3.11$3.23$2.99368,185 shs$210.83 million05/17/2024$3.00$3.11+3.67%$3.12$2.82330,823 shs$210.83 million05/16/2024$2.80$3.00+7.14%$3.10$2.79521,543 shs$202.41 million05/15/2024$2.64$2.80+6.06%$2.87$2.56372,835 shs$188.92 million05/14/2024$2.51$2.64+5.18%$2.68$2.45193,859 shs$178.12 million05/13/2024$2.33$2.51+7.73%$2.53$2.34390,453 shs$169.35 million05/10/2024$2.37$2.33-1.69%$2.39$2.28215,423 shs$157.20 million05/09/2024$2.35$2.37+0.85%$2.43$2.35205,926 shs$159.90 million05/08/2024$2.36$2.35-0.42%$2.37$2.3190,837 shs$158.55 million05/07/2024$2.38$2.36-0.84%$2.46$2.3597,779 shs$159.23 million05/06/2024$2.34$2.38+1.71%$2.39$2.3393,878 shs$160.58 million05/03/2024$2.39$2.34-2.09%$2.55$2.3298,433 shs$157.88 million05/02/2024$2.25$2.39+6.22%$2.40$2.25150,722 shs$161.25 million05/01/2024$2.28$2.25-1.32%$2.35$2.25227,093 shs$151.81 million04/30/2024$2.26$2.28+0.88%$2.31$2.24161,779 shs$153.81 million04/29/2024$2.25$2.26+0.44%$2.28$2.2578,002 shs$152.46 million04/26/2024$2.25$2.25$2.29$2.25162,736 shs$151.79 million04/25/2024$2.27$2.25-0.88%$2.26$2.20155,820 shs$151.79 million04/24/2024$2.24$2.27+1.34%$2.31$2.25198,790 shs$153.13 million04/23/2024$2.25$2.24-0.44%$2.32$2.22248,085 shs$151.11 million04/22/2024$2.25$2.25$2.27$2.21317,370 shs$151.79 million04/19/2024$2.25$2.25$2.37$2.25257,277 shs$151.79 million04/18/2024$2.15$2.25+4.65%$2.26$2.15257,007 shs$151.79 million04/17/2024$2.15$2.15$2.20$2.15146,303 shs$145.04 million04/16/2024$2.25$2.15-4.44%$2.25$2.12118,444 shs$144.18 million04/15/2024$2.32$2.25-3.02%$2.34$2.25126,121 shs$150.89 millionExecutive Order To Wipe Out Your Bank Accounts (Ad)Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.Click Here To Get Your FREE Guide Now!04/12/2024$2.46$2.32-5.69%$2.51$2.2994,501 shs$155.58 million04/11/2024$2.47$2.46-0.40%$2.55$2.45122,172 shs$164.98 million04/10/2024$2.54$2.47-2.76%$2.54$2.40217,167 shs$165.64 million04/09/2024$2.51$2.54+1.20%$2.58$2.4881,712 shs$170.33 million04/08/2024$2.50$2.51+0.40%$2.55$2.48117,302 shs$168.32 million04/05/2024$2.50$2.50$2.54$2.4998,288 shs$167.65 million04/04/2024$2.60$2.50-3.85%$2.68$2.47107,320 shs$167.65 million04/03/2024$2.70$2.60-3.70%$2.73$2.57129,190 shs$174.36 million04/02/2024$2.86$2.70-5.59%$2.80$2.67113,811 shs$180.12 million04/01/2024$2.90$2.86-1.38%$2.92$2.78122,660 shs$190.79 million03/29/2024$2.90$2.90$2.93$2.61316,659 shs$193.46 million03/28/2024$2.60$2.90+11.54%$2.93$2.61316,659 shs$193.46 million03/27/2024$2.53$2.60+2.77%$2.62$2.52220,484 shs$173.45 million03/26/2024$2.53$2.53$2.62$2.52132,184 shs$168.78 million03/25/2024$2.62$2.53-3.44%$2.62$2.52125,602 shs$168.78 million03/22/2024$2.61$2.62+0.38%$2.70$2.53247,044 shs$174.78 million03/21/2024$2.59$2.61+0.77%$2.63$2.54133,391 shs$174.12 million03/20/2024$2.51$2.59+3.19%$2.64$2.50171,229 shs$172.78 million03/19/2024$2.46$2.51+2.03%$2.57$2.40188,972 shs$167.44 million03/18/2024$2.45$2.46+0.41%$2.65$2.44352,223 shs$164.11 million03/15/2024$2.62$2.45-6.49%$2.71$2.441.35 million shs$163.44 million03/14/2024$2.61$2.62+0.38%$2.64$2.55169,748 shs$174.78 million03/13/2024$2.61$2.61$2.68$2.60205,339 shs$174.11 million03/12/2024$2.66$2.61-1.88%$2.69$2.56242,274 shs$174.11 million03/11/2024$2.87$2.66-7.32%$2.87$2.66118,114 shs$177.45 million Related Companies: YORW Stock Price Chart CWCO Stock Price Chart ARTNA Stock Price Chart AWK Stock Price Chart CWT Stock Price Chart AWR Stock Price Chart SJW Stock Price Chart MSEX Stock Price Chart GWRS Stock Price Chart PCYO Stock Price Chart Receive CDZI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cadiz and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CDZI) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cadiz Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Cadiz With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.