Get the Stockscreener App
4.95
1.39%
-0.07
After Hours:
4.95
Cadiz Inc Stock (CDZI) Price History
The historical daily chart and data for Cadiz Inc stock (CDZI), show that the latest closing stock price as of February 07, 2025, is $4.95.
- Cadiz Inc all-time high stock price is $16.25, occurred on May 03, 2017.
- The lowest Cadiz Inc stock price recorded was $1.48 on October 19, 2022. Since then, Cadiz Inc's stock price has risen over 234.46% to $4.95 now.
- The 52-week high stock price for CDZI is $5.68, representing a 14.75% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for CDZI is $2.1201, indicating a -57.17% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Cadiz Inc (CDZI) stock in the beginning of 2024 was $4.22. The stock closed the year at $2.50, a loss of over -40.76% for the year.
The table below shows more information about CDZI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $5.08 | $4.90 | $0.18 | 344,825.0 | -1.39% |
| Feb 06, 2025 | $5.20 | $4.96 | $0.245 | 322,267.0 | -3.18% |
| Feb 05, 2025 | $5.21 | $4.89 | $0.32 | 532,870.0 | +4.33% |
| Feb 04, 2025 | $5.12 | $4.84 | $0.28 | 393,200.0 | -1.39% |
| Feb 03, 2025 | $5.20 | $4.69 | $0.51 | 735,252.0 | +2.02% |
| Jan 31, 2025 | $5.25 | $4.71 | $0.54 | 1,013,841.0 | +5.33% |
| Jan 30, 2025 | $5.00 | $4.65 | $0.35 | 537,169.0 | -2.09% |
| Jan 29, 2025 | $4.88 | $4.48 | $0.40 | 693,442.0 | +5.27% |
| Jan 28, 2025 | $4.57 | $4.35 | $0.22 | 361,983.0 | +3.17% |
| Jan 27, 2025 | $4.50 | $4.25 | $0.25 | 749,157.0 | -2.76% |
| Jan 24, 2025 | $4.91 | $4.45 | $0.4541 | 994,048.0 | -7.16% |
| Jan 23, 2025 | $4.95 | $4.57 | $0.38 | 866,697.0 | +1.56% |
| Jan 22, 2025 | $5.41 | $4.75 | $0.655 | 1,085,443.0 | -11.66% |
| Jan 21, 2025 | $5.60 | $5.21 | $0.3897 | 825,456.0 | +5.42% |
| Jan 17, 2025 | $5.25 | $4.86 | $0.395 | 529,402.0 | +4.77% |
| Jan 16, 2025 | $5.35 | $4.81 | $0.5364 | 731,004.0 | -6.54% |
| Jan 15, 2025 | $5.48 | $5.00 | $0.48 | 1,030,928.0 | +6.35% |
| Jan 14, 2025 | $5.60 | $4.88 | $0.72 | 1,051,498.0 | -5.16% |
| Jan 13, 2025 | $5.68 | $5.01 | $0.67 | 1,630,956.0 | +2.15% |
| Jan 10, 2025 | $5.59 | $4.96 | $0.63 | 2,112,104.0 | +9.75% |
| Jan 08, 2025 | $4.76 | $4.47 | $0.29 | 544,697.0 | -2.20% |
Cadiz Inc Stock (CDZI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cadiz Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDZI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadiz Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cadiz Inc Stock (CDZI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $5.21 | $4.69 | $0.52 | 2,673,239.0 | +0.20% |
| Jan, 2025 | $5.68 | $4.25 | $1.42 | 16,219,399.0 | -5.00% |
Cadiz Inc Stock (CDZI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.24 | $3.73 | $1.52 | 8,741,042.0 | +13.74% |
| Nov, 2024 | $4.72 | $3.06 | $1.66 | 16,492,647.0 | +46.05% |
| Oct, 2024 | $3.26 | $2.89 | $0.37 | 2,253,806.0 | +0.33% |
| Sep, 2024 | $3.50 | $2.95 | $0.5497 | 3,445,571.0 | -10.09% |
| Aug, 2024 | $3.73 | $2.77 | $0.9512 | 2,970,941.0 | -9.41% |
| Jul, 2024 | $3.85 | $3.00 | $0.852 | 3,237,218.0 | +20.39% |
| Jun, 2024 | $3.24 | $2.80 | $0.44 | 2,658,490.0 | +1.98% |
| May, 2024 | $3.29 | $2.25 | $1.04 | 4,294,534.0 | +32.89% |
| Apr, 2024 | $2.92 | $2.12 | $0.7999 | 3,385,631.0 | -21.38% |
| Mar, 2024 | $3.08 | $2.40 | $0.685 | 5,117,059.0 | +0.00% |
| Feb, 2024 | $3.02 | $2.59 | $0.435 | 3,738,257.0 | +7.01% |
| Jan, 2024 | $3.10 | $2.45 | $0.645 | 5,185,331.0 | -3.21% |
Cadiz Inc Stock (CDZI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.45 | $2.72 | $0.73 | 3,600,091.0 | +2.56% |
| Nov, 2023 | $3.37 | $2.71 | $0.66 | 3,120,138.0 | -9.90% |
| Oct, 2023 | $3.35 | $2.65 | $0.70 | 4,162,073.0 | -8.46% |
| Sep, 2023 | $4.30 | $3.14 | $1.16 | 6,973,746.0 | -17.46% |
| Aug, 2023 | $4.23 | $3.53 | $0.70 | 4,765,674.0 | -3.14% |
| Jul, 2023 | $4.25 | $3.28 | $0.97 | 15,956,058.0 | +1.97% |
| Jun, 2023 | $5.32 | $3.73 | $1.59 | 14,748,754.0 | -22.52% |
| May, 2023 | $5.71 | $3.85 | $1.86 | 5,851,362.0 | +28.43% |
| Apr, 2023 | $5.01 | $3.37 | $1.64 | 6,882,437.0 | +0.99% |
| Mar, 2023 | $4.90 | $3.74 | $1.16 | 5,704,018.0 | -2.42% |
| Feb, 2023 | $4.98 | $3.87 | $1.11 | 3,701,239.0 | +3.50% |
| Jan, 2023 | $4.60 | $2.43 | $2.17 | 3,887,303.0 | +60.00% |
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):