Get the Stockscreener App
4.245
1.31%
0.055
After Hours:
4.25
0.005
+0.12%
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 22, 2026, is $4.245.
- 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 186.82% to $4.245 now.
- The 52-week high stock price for CDZI is $6.96, representing a 63.96% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for CDZI is $2.75, indicating a -35.22% decrease from the current share price, occurred on June 13, 2025.
- The closing price of Cadiz Inc (CDZI) stock in the beginning of 2025 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 22, 2026 | $4.29 | $4.18 | $0.11 | 386,606.0 | +1.31% |
| May 21, 2026 | $4.29 | $4.06 | $0.235 | 1,062,407.0 | +0.96% |
| May 20, 2026 | $4.39 | $4.14 | $0.245 | 763,222.0 | -4.16% |
| May 19, 2026 | $4.36 | $4.16 | $0.195 | 860,159.0 | +3.59% |
| May 18, 2026 | $4.28 | $4.10 | $0.18 | 932,044.0 | +1.46% |
| May 15, 2026 | $4.67 | $3.95 | $0.715 | 1,999,325.0 | -11.21% |
| May 14, 2026 | $4.80 | $4.61 | $0.195 | 538,144.0 | -1.07% |
| May 13, 2026 | $4.74 | $4.56 | $0.18 | 852,572.0 | +1.52% |
| May 12, 2026 | $4.66 | $4.50 | $0.15 | 567,123.0 | -1.07% |
| May 11, 2026 | $4.84 | $4.66 | $0.185 | 682,489.0 | -1.68% |
| May 08, 2026 | $4.96 | $4.70 | $0.265 | 842,125.0 | -0.84% |
| May 07, 2026 | $4.88 | $4.62 | $0.26 | 696,767.0 | +1.48% |
| May 06, 2026 | $4.78 | $4.54 | $0.24 | 578,563.0 | +2.61% |
| May 05, 2026 | $4.60 | $4.36 | $0.24 | 729,510.0 | +4.55% |
| May 04, 2026 | $4.51 | $4.34 | $0.17 | 781,266.0 | +0.69% |
| May 01, 2026 | $4.44 | $4.30 | $0.14 | 672,713.0 | +0.92% |
| Apr 30, 2026 | $4.46 | $4.18 | $0.285 | 1,104,639.0 | +3.34% |
| Apr 29, 2026 | $4.46 | $4.13 | $0.33 | 1,296,880.0 | -5.42% |
| Apr 28, 2026 | $4.49 | $4.34 | $0.145 | 837,953.0 | -1.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.96 | $3.95 | $1.01 | 13,331,641.0 | -1.96% |
| Apr, 2026 | $5.21 | $4.13 | $1.08 | 16,603,892.0 | -11.81% |
| Mar, 2026 | $5.78 | $4.57 | $1.21 | 12,118,337.0 | -5.58% |
| Feb, 2026 | $5.69 | $4.42 | $1.27 | 16,437,822.0 | -7.80% |
| Jan, 2026 | $6.96 | $5.46 | $1.50 | 18,895,542.0 | +0.53% |
Cadiz Inc Stock (CDZI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.00 | $5.15 | $0.8516 | 12,243,444.0 | +1.26% |
| Nov, 2025 | $6.49 | $4.49 | $2.00 | 23,246,269.0 | +5.09% |
| Oct, 2025 | $6.10 | $4.18 | $1.92 | 27,273,019.0 | +12.29% |
| Sep, 2025 | $4.86 | $3.42 | $1.45 | 15,012,216.0 | +31.84% |
| Aug, 2025 | $3.72 | $3.00 | $0.725 | 9,311,082.0 | +12.58% |
| Jul, 2025 | $3.20 | $2.89 | $0.3112 | 8,283,897.0 | +6.35% |
| Jun, 2025 | $3.29 | $2.75 | $0.538 | 12,190,079.0 | +1.53% |
| May, 2025 | $3.38 | $2.58 | $0.80 | 8,564,461.0 | +3.70% |
| 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% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):