Cadiz (CDZI) Stock Chart & Stock Price History $3.50 +0.46 (+15.13%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Cadiz Stock Price Performance5 Day Performance+12.54%1 Month Performance+16.28%3 Month Performance+5.42%6 Month Performance+46.44%Year-To-Date Performance+25.00%1 Year Performance+8.02% 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 Crypto 101 MediaMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…All you have to do is claim your free ticket to the event now… CDZI Stock Chart for Saturday, November, 2, 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 Capitalization11/01/2024$3.04$3.50+15.13%$3.80$3.161.48 million shs$237.65 million10/31/2024$2.98$3.04+2.01%$3.09$2.89176,725 shs$206.09 million10/30/2024$3.03$2.98-1.65%$3.04$2.9733,099 shs$202.03 million10/29/2024$3.11$3.03-2.57%$3.11$3.0146,586 shs$205.42 million10/28/2024$2.99$3.11+4.01%$3.21$3.00175,827 shs$211.17 million10/25/2024$3.07$2.99-2.61%$3.09$2.9872,552 shs$202.70 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. 10/24/2024$3.13$3.07-1.92%$3.20$3.0628,644 shs$208.45 million10/23/2024$3.14$3.13-0.32%$3.26$3.10120,839 shs$212.53 million10/22/2024$3.09$3.14+1.62%$3.15$3.0564,899 shs$212.87 million10/21/2024$3.12$3.09-0.96%$3.20$3.06240,539 shs$209.48 million10/18/2024$3.07$3.12+1.63%$3.17$3.0783,941 shs$211.52 million10/17/2024$3.10$3.07-0.97%$3.10$3.0355,655 shs$208.13 million10/16/2024$2.98$3.10+4.03%$3.14$3.00174,158 shs$210.16 million10/15/2024$2.97$2.98+0.34%$3.03$2.9376,476 shs$202.03 million10/14/2024$3.00$2.97-1.00%$3.02$2.92100,581 shs$201.35 million10/11/2024$3.00$3.00$3.13$2.98129,311 shs$203.70 million10/10/2024$3.02$3.00-0.66%$3.05$2.9677,233 shs$203.38 million10/09/2024$3.07$3.02-1.63%$3.12$3.0067,086 shs$204.74 million10/08/2024$3.02$3.07+1.66%$3.08$2.9983,841 shs$208.45 million10/07/2024$3.00$3.02+0.67%$3.02$2.97144,281 shs$205.06 million10/04/2024$3.00$3.00$3.11$2.9870,755 shs$203.70 million10/03/2024$3.01$3.00-0.33%$3.04$2.9960,032 shs$203.70 million10/02/2024$2.92$3.01+3.08%$3.05$2.9249,521 shs$204.06 million10/01/2024$3.03$2.92-3.63%$3.01$2.89154,671 shs$198.27 million09/30/2024$3.06$3.03-0.98%$3.09$2.9586,814 shs$205.74 million09/27/2024$3.05$3.06+0.33%$3.13$3.0563,214 shs$207.45 million09/26/2024$3.04$3.05+0.33%$3.10$3.0485,632 shs$207.10 million09/25/2024$3.12$3.04-2.56%$3.12$3.01122,623 shs$206.42 million09/24/2024$3.10$3.12+0.65%$3.18$3.07101,133 shs$211.52 million09/23/2024$3.11$3.10-0.32%$3.15$3.08118,381 shs$210.16 million09/20/2024$3.25$3.11-4.31%$3.30$3.09470,647 shs$210.84 million09/19/2024$3.21$3.25+1.25%$3.50$3.22561,500 shs$220.33 million09/18/2024$3.17$3.21+1.26%$3.29$3.12187,707 shs$217.62 million09/17/2024$3.09$3.17+2.59%$3.19$3.06239,858 shs$215.24 million09/16/2024$3.13$3.09-1.28%$3.22$3.05146,349 shs$209.81 million09/13/2024$3.13$3.13$3.21$3.10101,404 shs$212.53 million09/12/2024$2.99$3.13+4.68%$3.21$3.00172,661 shs$212.53 million09/11/2024$3.05$2.99-1.97%$3.06$2.97118,007 shs$203.02 million09/10/2024$3.10$3.05-1.61%$3.16$2.96105,951 shs$207.10 million09/09/2024$3.02$3.10+2.65%$3.17$3.02124,018 shs$210.49 millionUrgent: This election is rigged (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/06/2024$3.14$3.02-3.82%$3.45$2.98295,375 shs$205.06 million09/05/2024$3.03$3.14+3.63%$3.26$3.04197,947 shs$213.21 million09/04/2024$3.14$3.03-3.50%$3.28$3.02123,206 shs$205.42 million09/03/2024$3.37$3.14-6.82%$3.33$3.12118,328 shs$213.21 million09/02/2024$3.37$3.37$3.46$3.23157,800 shs$228.82 million08/30/2024$3.41$3.37-1.17%$3.46$3.23157,867 shs$228.47 million08/29/2024$3.35$3.41+1.79%$3.48$3.35155,205 shs$231.18 million08/28/2024$3.35$3.35$3.42$3.3272,379 shs$227.11 million08/27/2024$3.35$3.35$3.40$3.2767,263 shs$227.11 million08/26/2024$3.38$3.35-0.89%$3.46$3.33215,117 shs$227.11 million08/23/2024$3.11$3.38+8.68%$3.38$3.12129,602 shs$229.50 million08/22/2024$3.27$3.11-4.89%$3.30$3.10104,798 shs$210.84 million08/21/2024$3.20$3.27+2.19%$3.32$3.11152,255 shs$221.69 million08/20/2024$3.25$3.20-1.54%$3.29$3.1882,809 shs$217.28 million08/19/2024$3.23$3.25+0.62%$3.31$3.19110,136 shs$220.68 million08/16/2024$3.47$3.23-6.92%$3.51$3.20137,208 shs$218.96 million08/15/2024$2.91$3.47+19.24%$3.56$3.01335,463 shs$235.23 million08/14/2024$2.98$2.91-2.35%$3.00$2.8881,390 shs$197.28 million08/13/2024$3.01$2.98-1.00%$3.02$2.77163,026 shs$202.03 million08/12/2024$3.09$3.01-2.59%$3.18$2.97147,985 shs$204.06 million08/09/2024$3.21$3.09-3.74%$3.27$3.08116,033 shs$209.48 million08/08/2024$3.04$3.21+5.59%$3.24$3.0794,192 shs$217.62 million08/07/2024$3.00$3.04+1.33%$3.09$3.00114,678 shs$206.08 million08/06/2024$3.01$3.00-0.17%$3.08$2.97135,402 shs$203.37 million08/05/2024$3.32$3.01-9.49%$3.22$2.95347,778 shs$203.71 million08/02/2024$3.53$3.32-5.95%$3.44$3.2982,708 shs$225.06 million08/01/2024$3.72$3.53-5.11%$3.73$3.5066,963 shs$239.30 million Related Companies YORW Stock Price Chart CWCO Stock Price Chart ARTNA Stock Price Chart AWK Stock Price Chart AWR Stock Price Chart CWT 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 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredThe Final FrontierAnd a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...Porter & Company | SponsoredWall St. Legend: Millions of Americans About to Fall Out of the 1%Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...InvestorPlace | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
