Free Trial

Cadiz (CDZI) Stock Chart & Stock Price History

Cadiz logo
$3.15 -0.09 (-2.78%)
(As of 11/20/2024 ET)

Cadiz Stock Price Performance

5 Day
Performance
-5.12%
1 Month
Performance
+1.94%
3 Month
Performance
-3.67%
6 Month
Performance
+3.28%
Year-To-Date
Performance
+12.50%
1 Year
Performance
+4.65%
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 Thursday, November, 21, 2024

Cadiz Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$3.24$3.15
-2.78%
$3.27$3.06171,867 shs$236.82 million
11/19/2024$3.32$3.24
-2.41%
$3.31$3.19125,629 shs$243.58 million
11/18/2024$3.32$3.32$3.49$3.26303,022 shs$226.35 million
11/15/2024$3.24$3.32
+2.47%
$3.49$3.27631,232 shs$226.36 million
11/14/2024$3.23$3.24
+0.31%
$3.32$3.17283,153 shs$220.90 million
11/13/2024$3.39$3.23
-4.72%
$3.45$3.18448,964 shs$220.22 million
11/12/2024$3.55$3.39
-4.51%
$3.70$3.39556,929 shs$231.13 million
11/11/2024$3.45$3.55
+2.90%
$3.60$3.322.66 million shs$242.04 million
11/08/2024$3.56$3.45
-3.09%
$3.53$3.41202,527 shs$235.22 million
11/07/2024$3.75$3.56
-5.07%
$3.79$3.55304,810 shs$241.72 million
11/06/2024$3.58$3.75
+4.75%
$3.84$3.30658,593 shs$254.63 million
11/05/2024$3.46$3.58
+3.47%
$3.59$3.371.28 million shs$243.08 million
11/04/2024$3.50$3.46
-1.14%
$3.60$3.401.05 million shs$234.93 million
11/01/2024$3.04$3.50
+15.13%
$3.80$3.161.48 million shs$237.65 million
10/31/2024$2.98$3.04
+2.01%
$3.09$2.89176,725 shs$206.09 million
10/30/2024$3.03$2.98
-1.65%
$3.04$2.9733,099 shs$202.03 million
10/29/2024$3.11$3.03
-2.57%
$3.11$3.0146,586 shs$205.42 million
10/28/2024$2.99$3.11
+4.01%
$3.21$3.00175,827 shs$211.17 million
10/25/2024$3.07$2.99
-2.61%
$3.09$2.9872,552 shs$202.70 million
10/24/2024$3.13$3.07
-1.92%
$3.20$3.0628,644 shs$208.45 million
10/23/2024$3.14$3.13
-0.32%
$3.26$3.10120,839 shs$212.53 million
10/22/2024$3.09$3.14
+1.62%
$3.15$3.0564,899 shs$212.87 million
10/21/2024$3.12$3.09
-0.96%
$3.20$3.06240,539 shs$209.48 million


This page (NASDAQ:CDZI) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners