Get the Stockscreener App
16.18
0.19%
0.03
After Hours:
16.18
Cadiz Inc Stock (CDZIP) Price History
The historical daily chart and data for Cadiz Inc stock (CDZIP), show that the latest closing stock price as of November 18, 2024, is $16.18.
- Cadiz Inc all-time high stock price is $17.97, occurred on March 29, 2023.
- The lowest Cadiz Inc stock price recorded was $0.00 on November 09, 2023. Since then, Cadiz Inc's stock price has risen over to $16.18 now.
- The 52-week high stock price for CDZIP is $17.39, representing a 7.48% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for CDZIP is $11.50, indicating a -28.92% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Cadiz Inc (CDZIP) stock in the beginning of 2023 was $17.38. The stock closed the year at $16.61, a loss of over -4.42% for the year.
The table below shows more information about CDZIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $16.20 | $15.92 | $0.28 | 5,055.0 | +0.19% |
| Nov 15, 2024 | $16.20 | $16.03 | $0.17 | 3,091.0 | +0.44% |
| Nov 14, 2024 | $16.08 | $16.08 | $0.00 | 1,226.0 | -0.74% |
| Nov 13, 2024 | $16.35 | $15.97 | $0.3809 | 42,355.0 | +0.31% |
| Nov 12, 2024 | $16.15 | $16.09 | $0.06 | 3,143.0 | +0.14% |
| Nov 11, 2024 | $16.14 | $15.64 | $0.4964 | 3,704.0 | +0.05% |
| Nov 08, 2024 | $16.20 | $15.46 | $0.74 | 8,054.0 | -0.35% |
| Nov 07, 2024 | $16.20 | $16.03 | $0.17 | 6,727.0 | -0.15% |
| Nov 06, 2024 | $16.20 | $15.96 | $0.24 | 3,499.0 | +0.17% |
| Nov 05, 2024 | $16.20 | $16.00 | $0.20 | 3,214.0 | -0.03% |
| Nov 04, 2024 | $16.30 | $15.60 | $0.70 | 7,659.0 | +4.37% |
| Nov 01, 2024 | $15.77 | $15.40 | $0.3691 | 6,072.0 | +1.91% |
| Oct 30, 2024 | $15.34 | $15.20 | $0.135 | 2,526.0 | +0.10% |
| Oct 29, 2024 | $15.44 | $15.10 | $0.3435 | 9,853.0 | -0.53% |
| Oct 28, 2024 | $15.28 | $15.20 | $0.075 | 4,632.0 | +1.17% |
| Oct 25, 2024 | $15.20 | $15.10 | $0.10 | 1,778.0 | +0.94% |
| Oct 24, 2024 | $15.34 | $14.96 | $0.38 | 2,069.0 | -0.27% |
| Oct 23, 2024 | $15.00 | $14.99 | $0.010 | 1,904.0 | +0.00% |
| Oct 22, 2024 | $15.02 | $14.99 | $0.0299 | 2,980.0 | +0.07% |
| Oct 21, 2024 | $15.00 | $14.98 | $0.0176 | 3,565.0 | +0.00% |
Cadiz Inc Stock (CDZIP) 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 CDZIP 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 (CDZIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $16.35 | $15.40 | $0.9491 | 93,799.0 | +6.38% |
| Oct, 2024 | $15.44 | $14.16 | $1.28 | 102,970.0 | -0.85% |
| Sep, 2024 | $15.39 | $15.06 | $0.33 | 79,447.0 | -0.07% |
| Aug, 2024 | $16.00 | $14.20 | $1.80 | 115,735.0 | -2.60% |
| Jul, 2024 | $16.30 | $15.09 | $1.21 | 128,834.0 | -1.13% |
| Jun, 2024 | $16.25 | $13.36 | $2.89 | 133,023.0 | +17.21% |
| May, 2024 | $13.65 | $12.15 | $1.50 | 205,465.0 | +9.24% |
| Apr, 2024 | $14.44 | $11.50 | $2.94 | 197,796.0 | -13.92% |
| Mar, 2024 | $15.00 | $13.50 | $1.50 | 138,335.0 | +0.02% |
| Feb, 2024 | $14.99 | $12.80 | $2.19 | 59,349.0 | +11.23% |
| Jan, 2024 | $17.39 | $12.75 | $4.64 | 242,792.0 | -18.70% |
Cadiz Inc Stock (CDZIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.00 | $12.85 | $3.15 | 118,363.0 | +16.89% |
| Nov, 2023 | $15.90 | $13.50 | $2.40 | 32,293.0 | -13.42% |
| Oct, 2023 | $16.10 | $15.12 | $0.975 | 43,719.0 | -1.06% |
| Sep, 2023 | $16.40 | $15.02 | $1.38 | 32,623.0 | +0.44% |
| Aug, 2023 | $16.76 | $15.51 | $1.25 | 38,007.0 | -3.64% |
| Jul, 2023 | $17.07 | $15.19 | $1.88 | 48,216.0 | +4.10% |
| Jun, 2023 | $16.50 | $15.20 | $1.30 | 70,028.0 | +1.12% |
| May, 2023 | $17.60 | $15.05 | $2.55 | 32,243.0 | -8.71% |
| Apr, 2023 | $17.17 | $14.67 | $2.50 | 31,797.0 | +1.12% |
| Mar, 2023 | $17.97 | $12.81 | $5.16 | 39,560.0 | +0.00% |
Cadiz Inc Stock (CDZIP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $17.38 | $16.37 | $1.01 | 1,153.0 | +0.00% |
1.79%
0.31%
Cap:
|
Volume (24h):