Get the Stockscreener App
3.03
0.66%
0.02
After Hours:
3.03
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 May 09, 2025, is $3.03.
- 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 104.73% to $3.03 now.
- The 52-week high stock price for CDZI is $5.68, representing a 87.46% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for CDZI is $2.13, indicating a -29.70% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $3.08 | $2.98 | $0.095 | 318,339.0 | +0.66% |
| May 08, 2025 | $3.12 | $2.98 | $0.135 | 355,865.0 | +1.01% |
| May 07, 2025 | $3.12 | $2.95 | $0.174 | 438,610.0 | -0.33% |
| May 06, 2025 | $3.10 | $2.84 | $0.26 | 426,734.0 | +3.46% |
| May 05, 2025 | $2.94 | $2.85 | $0.095 | 390,028.0 | -0.69% |
| May 02, 2025 | $2.98 | $2.82 | $0.16 | 581,910.0 | +2.11% |
| May 01, 2025 | $2.91 | $2.80 | $0.1101 | 327,387.0 | +0.35% |
| Apr 30, 2025 | $2.88 | $2.73 | $0.15 | 282,673.0 | +0.00% |
| Apr 29, 2025 | $2.88 | $2.75 | $0.135 | 272,577.0 | +0.35% |
| Apr 28, 2025 | $2.92 | $2.76 | $0.155 | 239,031.0 | -1.05% |
| Apr 25, 2025 | $2.87 | $2.76 | $0.11 | 425,563.0 | -0.35% |
| Apr 24, 2025 | $2.97 | $2.70 | $0.27 | 530,409.0 | +6.30% |
| Apr 23, 2025 | $2.81 | $2.69 | $0.125 | 376,116.0 | +0.37% |
| Apr 22, 2025 | $2.69 | $2.56 | $0.14 | 267,595.0 | +5.08% |
| Apr 21, 2025 | $2.72 | $2.50 | $0.22 | 255,448.0 | -5.88% |
| Apr 17, 2025 | $2.74 | $2.50 | $0.24 | 578,601.0 | +9.46% |
| Apr 16, 2025 | $2.69 | $2.44 | $0.2471 | 411,841.0 | -5.15% |
| Apr 15, 2025 | $2.71 | $2.60 | $0.11 | 372,220.0 | +0.77% |
| Apr 14, 2025 | $2.65 | $2.44 | $0.215 | 696,173.0 | +8.33% |
| Apr 11, 2025 | $2.46 | $2.35 | $0.115 | 311,053.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.12 | $2.80 | $0.325 | 3,157,212.0 | +6.69% |
| Apr, 2025 | $3.02 | $2.13 | $0.89 | 10,206,686.0 | -3.07% |
| Mar, 2025 | $4.50 | $2.88 | $1.62 | 14,996,543.0 | -31.22% |
| Feb, 2025 | $5.37 | $3.95 | $1.42 | 8,414,726.0 | -13.77% |
| 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% |
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):