UK markets closed

Cadiz Inc. (CDZI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.25000.0000 (0.00%)
At close: 04:00PM EDT
2.1700 -0.08 (-3.56%)
After hours: 06:27PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.26002.29002.25002.25002.2500162,700
25 Apr 20242.26002.26002.20002.25002.2500155,800
24 Apr 20242.26002.31002.24002.27002.2700198,800
23 Apr 20242.26002.32002.22002.24002.2400248,100
22 Apr 20242.27002.27002.21002.25002.2500317,400
19 Apr 20242.25002.37002.21002.25002.2500257,200
18 Apr 20242.17002.27002.15002.25002.2500257,100
17 Apr 20242.18002.20002.15002.15002.1500146,300
16 Apr 20242.25002.25002.12002.15002.1500118,400
15 Apr 20242.33002.34002.25002.25002.2500126,100
12 Apr 20242.48002.51002.29002.32002.320094,500
11 Apr 20242.46002.55002.44002.46002.4600122,200
10 Apr 20242.45002.54002.40002.47002.4700217,200
09 Apr 20242.53002.58002.48002.54002.540081,700
08 Apr 20242.53002.56002.48002.51002.5100117,300
05 Apr 20242.49002.54002.49002.50002.500098,300
04 Apr 20242.64002.68002.47002.50002.5000107,300
03 Apr 20242.73002.73002.57002.60002.6000129,200
02 Apr 20242.78002.80002.67002.70002.7000113,800
01 Apr 20242.87002.92002.78002.86002.8600122,700
28 Mar 20242.61002.93002.61002.90002.9000316,700
27 Mar 20242.61002.62002.52002.60002.6000220,500
26 Mar 20242.52002.62002.52002.53002.5300132,200
25 Mar 20242.62002.62002.52002.53002.5300125,600
22 Mar 20242.64002.71002.53002.62002.6200247,000
21 Mar 20242.59002.63002.54002.61002.6100133,500
20 Mar 20242.51002.64002.50002.59002.5900171,200
19 Mar 20242.51002.57002.40002.51002.5100189,000
18 Mar 20242.46002.65002.44002.46002.4600352,200
15 Mar 20242.60002.71002.44002.45002.45001,348,100
14 Mar 20242.64002.64002.55002.62002.6200169,700
13 Mar 20242.63002.68002.60002.61002.6100205,400
12 Mar 20242.68002.69002.55002.61002.6100242,300
11 Mar 20242.86002.87002.66002.66002.6600118,100
08 Mar 20242.85002.99002.85002.87002.8700146,800
07 Mar 20242.94002.95002.77002.82002.8200177,100
06 Mar 20242.85002.94002.85002.90002.9000212,100
05 Mar 20243.03003.09002.73002.80002.8000205,300
04 Mar 20242.93003.09002.88003.04003.0400273,400
01 Mar 20242.92002.96002.87002.93002.9300131,300
29 Feb 20242.90002.95002.84002.90002.9000286,500
28 Feb 20242.89002.92002.85002.85002.850073,100
27 Feb 20242.91002.92002.88002.91002.9100109,400
26 Feb 20242.87002.93002.86002.90002.9000136,500
23 Feb 20242.92002.98002.89002.89002.8900167,500
22 Feb 20243.01003.01002.91002.91002.9100236,300
21 Feb 20242.93003.03002.91003.01003.0100352,600
20 Feb 20242.90002.99002.84002.92002.9200172,100
16 Feb 20242.85002.92002.77002.89002.8900186,400
15 Feb 20242.77002.90002.77002.88002.8800205,700
14 Feb 20242.63002.77002.63002.76002.7600141,200
13 Feb 20242.70002.72002.61002.63002.6300209,600
12 Feb 20242.74002.77002.70002.75002.7500199,400
09 Feb 20242.64002.76002.63002.73002.7300131,300
08 Feb 20242.68002.75002.62002.64002.6400177,800
07 Feb 20242.65002.75002.59002.68002.6800307,000
06 Feb 20242.60002.69002.59002.65002.6500126,500
05 Feb 20242.68002.68002.59002.61002.6100209,400
02 Feb 20242.68002.76002.66002.72002.7200142,800
01 Feb 20242.74002.77002.62002.73002.7300168,200
31 Jan 20242.70002.76002.65002.71002.7100235,900
30 Jan 20242.75002.76002.68002.74002.7400196,100
29 Jan 20242.78002.81002.69002.76002.7600171,000
26 Jan 20242.76002.83002.71002.75002.7500332,100
25 Jan 20242.70002.77002.69002.75002.7500299,900
24 Jan 20242.72002.72002.59002.64002.6400108,100
23 Jan 20242.79002.82002.67002.71002.7100159,100
22 Jan 20242.59002.80002.59002.74002.7400157,100
19 Jan 20242.49002.58002.46002.58002.5800149,000
18 Jan 20242.72002.75002.45002.47002.4700213,900
17 Jan 20242.73002.76002.67002.73002.7300184,400
16 Jan 20242.81002.83002.69002.73002.7300320,600
12 Jan 20242.78002.82002.68002.80002.8000193,400
11 Jan 20242.96002.96002.66002.72002.72001,195,000
10 Jan 20242.90003.05002.89002.96002.9600241,500
09 Jan 20242.85002.92002.85002.90002.9000110,300
08 Jan 20242.88002.92002.81002.91002.9100124,400
05 Jan 20242.90003.10002.87002.87002.8700199,400
04 Jan 20242.81002.91002.76002.87002.8700210,600
03 Jan 20242.91002.97002.77002.78002.7800211,400
02 Jan 20242.90002.97002.88002.90002.9000180,900
29 Dec 20232.92002.96002.73002.80002.8000333,200
28 Dec 20233.12003.14002.89002.89002.8900180,000
27 Dec 20233.16003.23003.09003.13003.1300196,300
26 Dec 20233.15003.21003.08003.16003.1600135,500
22 Dec 20233.15003.24003.13003.15003.1500105,000
21 Dec 20233.02003.12003.02003.12003.1200187,500
20 Dec 20233.30003.36002.88002.94002.9400257,700
19 Dec 20233.28003.45003.28003.32003.3200268,700
18 Dec 20233.15003.28003.01003.22003.2200268,700
15 Dec 20233.37003.37003.10003.10003.1000213,400
14 Dec 20233.29003.34003.20003.33003.3300200,400
13 Dec 20233.13003.28003.01003.28003.280092,400
12 Dec 20233.17003.24003.06003.12003.120081,300
11 Dec 20233.24003.28003.11003.11003.1100101,400
08 Dec 20233.21003.29003.17003.28003.2800147,800
07 Dec 20233.16003.35003.09003.21003.2100260,800
06 Dec 20233.20003.20003.08003.08003.0800127,900
05 Dec 20232.98003.20002.97003.17003.1700178,800
04 Dec 20233.00003.10002.97003.00003.000094,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...