Get the Stockscreener App
18.61
0.84%
0.1556
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 August 25, 2025, is $18.61.
- Cadiz Inc all-time high stock price is $19.79, occurred on April 02, 2025.
- 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 $18.61 now.
- The 52-week high stock price for CDZIP is $19.79, representing a 6.37% increase from the current share price, occurred on April 02, 2025.
- The 52-week low stock price for CDZIP is $14.16, indicating a -23.88% decrease from the current share price, occurred on October 04, 2024.
- The closing price of Cadiz Inc (CDZIP) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 25, 2025 | $18.63 | $18.29 | $0.3427 | 3,777.0 | +0.09% |
| Aug 22, 2025 | $18.64 | $18.06 | $0.582 | 2,591.0 | +1.10% |
| Aug 21, 2025 | $18.25 | $17.78 | $0.47 | 444.0 | +2.53% |
| Aug 20, 2025 | $18.01 | $17.77 | $0.24 | 4,140.0 | -0.78% |
| Aug 19, 2025 | $18.25 | $17.77 | $0.48 | 3,476.0 | -1.70% |
| Aug 18, 2025 | $18.25 | $18.10 | $0.15 | 910.0 | +0.40% |
| Aug 15, 2025 | $18.18 | $18.11 | $0.0673 | 1,089.0 | +0.15% |
| Aug 14, 2025 | $18.15 | $17.82 | $0.33 | 4,209.0 | +2.02% |
| Aug 13, 2025 | $17.79 | $17.51 | $0.28 | 3,679.0 | +0.57% |
| Aug 12, 2025 | $17.70 | $17.61 | $0.095 | 947.0 | -0.06% |
| Aug 11, 2025 | $17.70 | $17.64 | $0.0549 | 1,518.0 | +0.51% |
| Aug 08, 2025 | $17.82 | $17.51 | $0.31 | 3,740.0 | +0.63% |
| Aug 07, 2025 | $17.51 | $17.45 | $0.06 | 2,897.0 | +0.34% |
| Aug 06, 2025 | $17.44 | $17.07 | $0.3749 | 3,329.0 | +0.37% |
| Aug 05, 2025 | $17.48 | $17.38 | $0.105 | 898.0 | -0.09% |
| Aug 04, 2025 | $17.47 | $17.25 | $0.2199 | 5,291.0 | -0.61% |
| Aug 01, 2025 | $17.50 | $17.25 | $0.25 | 2,208.0 | +1.20% |
| Jul 31, 2025 | $17.50 | $17.00 | $0.50 | 3,725.0 | +0.23% |
| Jul 30, 2025 | $17.45 | $17.06 | $0.3992 | 10,118.0 | -0.06% |
| Jul 29, 2025 | $17.34 | $17.20 | $0.145 | 1,874.0 | -1.03% |
| Jul 28, 2025 | $17.44 | $17.06 | $0.3764 | 868.0 | +0.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $18.64 | $17.07 | $1.57 | 45,143.0 | +6.80% |
| Jul, 2025 | $17.95 | $16.90 | $1.05 | 152,511.0 | -1.20% |
| Jun, 2025 | $17.70 | $16.31 | $1.39 | 199,675.0 | +2.64% |
| May, 2025 | $18.40 | $16.27 | $2.13 | 110,311.0 | -2.12% |
| Apr, 2025 | $19.79 | $16.40 | $3.39 | 160,550.0 | -8.32% |
| Mar, 2025 | $19.28 | $18.34 | $0.9435 | 80,833.0 | +2.70% |
| Feb, 2025 | $18.95 | $18.01 | $0.9399 | 97,392.0 | -0.91% |
| Jan, 2025 | $18.67 | $17.09 | $1.58 | 454,927.0 | +4.89% |
Cadiz Inc Stock (CDZIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.77 | $16.40 | $1.37 | 355,597.0 | +4.04% |
| Nov, 2024 | $17.07 | $15.40 | $1.67 | 174,905.0 | +10.58% |
| 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% |
1.07%
Cap:
|
Volume (24h):