Free Trial
→ Your Wealth is Under Attack (From American Alternative) (Ad) Buy CDZI Stock  Free CDZI Stock Alerts

Cadiz (CDZI) Stock Chart & Stock Price History

Cadiz logo
$3.09 -0.12 (-3.74%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$3.09 0.00 (0.00%)
As of 03/28/2025 06:22 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Cadiz Stock Price Performance

5 Day
Performance
-10.43%
1 Month
Performance
-27.46%
3 Month
Performance
-37.58%
6 Month
Performance
+0.98%
Year-To-Date
Performance
-40.58%
1 Year
Performance
+6.55%
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.

CDZI Stock Chart for Saturday, March, 29, 2025

CDZI Chart by TradingView
Remove Ads

Cadiz Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$3.21$3.09
-3.74%		$3.21$3.03451,143 shs$234.73 million
03/27/2025$3.23$3.21
-0.62%		$3.27$3.14444,048 shs$243.84 million
03/26/2025$3.38$3.23
-4.44%		$3.41$3.21436,365 shs$245.36 million
03/25/2025$3.45$3.38
-2.03%		$3.44$3.31303,000 shs$256.76 million
03/24/2025$3.44$3.45
+0.29%		$3.53$3.43398,563 shs$262.08 million
03/21/2025$3.48$3.44
-1.15%		$3.50$3.34493,868 shs$261.32 million
03/20/2025$3.44$3.48
+1.16%		$3.50$3.41294,824 shs$264.36 million
03/19/2025$3.44$3.44$3.50$3.40244,829 shs$261.32 million
03/18/2025$3.52$3.44
-2.27%		$3.52$3.40402,810 shs$261.32 million
03/17/2025$3.57$3.52
-1.40%		$3.59$3.47305,274 shs$267.39 million
03/14/2025$3.45$3.57
+3.48%		$3.60$3.44284,460 shs$271.19 million
03/13/2025$3.54$3.45
-2.54%		$3.52$3.25753,034 shs$259.39 million
03/12/2025$3.52$3.54
+0.57%		$3.65$3.53558,994 shs$266.15 million
03/11/2025$3.64$3.52
-3.30%		$3.69$3.42806,893 shs$264.65 million
03/10/2025$3.64$3.64$3.82$3.451.39 million shs$273.67 million
03/07/2025$3.96$3.64
-8.08%		$3.87$3.433.38 million shs$273.67 million
03/06/2025$3.88$3.96
+2.06%		$4.01$3.62841,397 shs$297.73 million
03/05/2025$4.36$3.88
-11.01%		$4.26$3.572.06 million shs$291.71 million
03/04/2025$4.09$4.36
+6.60%		$4.59$4.001.75 million shs$327.80 million
03/03/2025$4.26$4.09
-3.99%		$4.35$4.05277,439 shs$307.50 million
02/28/2025$4.11$4.26
+3.65%		$4.33$3.95536,071 shs$320.28 million
Related Companies

This page (NASDAQ:CDZI) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored