Stockscreener 앱 받기
2.96
0.67%
-0.02
Cadiz Inc 주식 (CDZI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $2.99 | $2.92 | $0.065 | 160,750.0 | -0.67% |
| 2025-07-24 | $3.10 | $2.98 | $0.12 | 264,011.0 | -2.93% |
| 2025-07-23 | $3.08 | $2.99 | $0.09 | 180,193.0 | +3.37% |
| 2025-07-22 | $3.00 | $2.92 | $0.0849 | 408,706.0 | +0.68% |
| 2025-07-21 | $3.10 | $2.90 | $0.1989 | 284,804.0 | -1.99% |
| 2025-07-18 | $3.08 | $2.94 | $0.135 | 326,940.0 | +1.69% |
| 2025-07-17 | $2.98 | $2.92 | $0.07 | 421,583.0 | +0.68% |
| 2025-07-16 | $2.98 | $2.89 | $0.09 | 317,244.0 | +1.38% |
| 2025-07-15 | $3.00 | $2.90 | $0.11 | 379,468.0 | -2.03% |
| 2025-07-14 | $3.02 | $2.92 | $0.10 | 278,753.0 | -1.33% |
| 2025-07-11 | $3.08 | $2.96 | $0.12 | 316,053.0 | -2.28% |
| 2025-07-10 | $3.09 | $3.00 | $0.09 | 337,481.0 | +1.66% |
| 2025-07-09 | $3.04 | $2.93 | $0.105 | 315,138.0 | +2.03% |
| 2025-07-08 | $3.04 | $2.94 | $0.10 | 329,317.0 | -2.63% |
| 2025-07-07 | $3.16 | $2.99 | $0.17 | 475,946.0 | -4.10% |
| 2025-07-03 | $3.20 | $3.08 | $0.12 | 174,456.0 | +3.59% |
| 2025-07-02 | $3.09 | $2.93 | $0.1567 | 726,504.0 | +2.34% |
| 2025-07-01 | $3.09 | $2.95 | $0.14 | 693,166.0 | +0.00% |
| 2025-06-30 | $3.17 | $2.97 | $0.20 | 663,557.0 | -4.17% |
| 2025-06-27 | $3.21 | $3.06 | $0.145 | 2,241,477.0 | -0.64% |
| 2025-06-26 | $3.19 | $3.07 | $0.12 | 307,302.0 | +1.29% |
| 2025-06-25 | $3.28 | $3.07 | $0.21 | 575,998.0 | -4.62% |
Cadiz Inc 주식 (CDZI) 연도별 가격 이력
이 심층 분석에서는 Cadiz Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDZI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadiz Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadiz Inc 주식 (CDZI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $3.20 | $2.89 | $0.31 | 6,390,513.0 | -1.00% |
| 2025-06 | $3.29 | $2.75 | $0.538 | 12,190,079.0 | +1.53% |
| 2025-05 | $3.38 | $2.58 | $0.80 | 8,564,461.0 | +3.70% |
| 2025-04 | $3.02 | $2.13 | $0.89 | 10,206,686.0 | -3.07% |
| 2025-03 | $4.50 | $2.88 | $1.62 | 14,996,543.0 | -31.22% |
| 2025-02 | $5.37 | $3.95 | $1.42 | 8,414,726.0 | -13.77% |
| 2025-01 | $5.68 | $4.25 | $1.42 | 16,219,399.0 | -5.00% |
Cadiz Inc 주식 (CDZI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.24 | $3.73 | $1.52 | 8,741,042.0 | +13.74% |
| 2024-11 | $4.72 | $3.06 | $1.66 | 16,492,647.0 | +46.05% |
| 2024-10 | $3.26 | $2.89 | $0.37 | 2,253,806.0 | +0.33% |
| 2024-09 | $3.50 | $2.95 | $0.5497 | 3,445,571.0 | -10.09% |
| 2024-08 | $3.73 | $2.77 | $0.9512 | 2,970,941.0 | -9.41% |
| 2024-07 | $3.85 | $3.00 | $0.852 | 3,237,218.0 | +20.39% |
| 2024-06 | $3.24 | $2.80 | $0.44 | 2,658,490.0 | +1.98% |
| 2024-05 | $3.29 | $2.25 | $1.04 | 4,294,534.0 | +32.89% |
| 2024-04 | $2.92 | $2.12 | $0.7999 | 3,385,631.0 | -21.38% |
| 2024-03 | $3.08 | $2.40 | $0.685 | 5,117,059.0 | +0.00% |
| 2024-02 | $3.02 | $2.59 | $0.435 | 3,738,257.0 | +7.01% |
| 2024-01 | $3.10 | $2.45 | $0.645 | 5,185,331.0 | -3.21% |
Cadiz Inc 주식 (CDZI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.45 | $2.72 | $0.73 | 3,600,091.0 | +2.56% |
| 2023-11 | $3.37 | $2.71 | $0.66 | 3,120,138.0 | -9.90% |
| 2023-10 | $3.35 | $2.65 | $0.70 | 4,162,073.0 | -8.46% |
| 2023-09 | $4.30 | $3.14 | $1.16 | 6,973,746.0 | -17.46% |
| 2023-08 | $4.23 | $3.53 | $0.70 | 4,765,674.0 | -3.14% |
| 2023-07 | $4.25 | $3.28 | $0.97 | 15,956,058.0 | +1.97% |
| 2023-06 | $5.32 | $3.73 | $1.59 | 14,748,754.0 | -22.52% |
| 2023-05 | $5.71 | $3.85 | $1.86 | 5,851,362.0 | +28.43% |
| 2023-04 | $5.01 | $3.37 | $1.64 | 6,882,437.0 | +0.99% |
| 2023-03 | $4.90 | $3.74 | $1.16 | 5,704,018.0 | -2.42% |
| 2023-02 | $4.98 | $3.87 | $1.11 | 3,701,239.0 | +3.50% |
| 2023-01 | $4.60 | $2.43 | $2.17 | 3,887,303.0 | +60.00% |
0.32%
0.27%
자본화:
|
볼륨(24시간):