2m 2m 2m 2m 2m 2m 2m
Cadiz (CDZI)
NASDAQ
$4.27-$0.07 (-1.50%)
Price as of Oct 23, 2026 7:55 PM EDT- $367.1MMarket Cap
- -17.27%1-Year Change
- Pollution & Treatment ControlsIndustry
Cadiz (CDZI)
$4.27-$0.07 (-1.50%)
- 1 Month+13.48%Low Price$3.22High Price$4.34
- 3 Months+35.47%Low Price$2.98High Price$4.34
- 1 Year-17.27%Low Price$2.98High Price$6.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.06 | 4.43 | 4.00 | 4.34 | +6.77% | 1,363,420 |
10/22/2026 | 3.96 | 4.15 | 3.90 | 4.06 | +2.27% | 854,316 |
10/21/2026 | 4.03 | 4.09 | 3.93 | 3.97 | -0.75% | 785,540 |
10/20/2026 | 3.96 | 4.14 | 3.96 | 4.00 | +0.25% | 989,771 |
10/19/2026 | 3.93 | 4.11 | 3.87 | 3.99 | +3.10% | 1,405,738 |
10/16/2026 | 3.81 | 4.13 | 3.74 | 3.87 | +1.57% | 3,368,529 |
10/15/2026 | 3.21 | 3.88 | 3.14 | 3.81 | +18.32% | 1,694,134 |
10/14/2026 | 3.35 | 3.41 | 3.18 | 3.22 | -5.29% | 2,709,597 |
10/13/2026 | 3.58 | 3.58 | 3.28 | 3.40 | -5.56% | 2,424,333 |
10/12/2026 | 3.44 | 3.61 | 3.33 | 3.60 | +5.26% | 2,059,860 |
10/09/2026 | 3.54 | 3.54 | 3.14 | 3.42 | -2.84% | 1,759,759 |
10/08/2026 | 3.60 | 3.64 | 3.48 | 3.52 | -2.76% | 1,614,882 |
10/07/2026 | 3.45 | 3.64 | 3.38 | 3.62 | +3.43% | 831,514 |
10/06/2026 | 3.60 | 3.60 | 3.34 | 3.50 | -1.96% | 818,653 |
10/05/2026 | 3.86 | 3.86 | 3.57 | 3.57 | -6.79% | 777,220 |
10/02/2026 | 3.75 | 3.85 | 3.73 | 3.83 | +3.51% | 638,072 |
10/01/2026 | 3.89 | 3.96 | 3.61 | 3.70 | -5.61% | 1,207,634 |
09/30/2026 | 3.58 | 3.96 | 3.50 | 3.92 | +9.50% | 2,520,895 |
09/29/2026 | 3.58 | 3.65 | 3.54 | 3.58 | 0.00% | 1,144,693 |
09/28/2026 | 3.60 | 3.70 | 3.54 | 3.58 | -1.92% | 3,268,139 |
09/25/2026 | 3.72 | 3.75 | 3.62 | 3.65 | -1.62% | 814,929 |
09/24/2026 | 3.82 | 3.82 | 3.64 | 3.71 | -2.88% | 725,724 |
09/23/2026 | 3.69 | 3.98 | 3.61 | 3.82 | +3.52% | 840,336 |
09/22/2026 | 3.78 | 3.80 | 3.69 | 3.69 | -2.38% | 416,697 |
09/21/2026 | 3.59 | 3.78 | 3.55 | 3.78 | +6.18% | 511,708 |
09/18/2026 | 3.38 | 3.60 | 3.36 | 3.56 | +5.64% | 1,389,222 |
09/17/2026 | 3.66 | 3.72 | 3.35 | 3.37 | -5.34% | 1,428,548 |
09/16/2026 | 3.52 | 3.58 | 3.48 | 3.56 | +1.42% | 431,792 |
09/15/2026 | 3.57 | 3.64 | 3.51 | 3.51 | -2.50% | 706,112 |
09/14/2026 | 3.66 | 3.67 | 3.54 | 3.60 | -1.37% | 686,144 |
09/11/2026 | 3.96 | 4.04 | 3.58 | 3.65 | -6.53% | 1,734,045 |
09/10/2026 | 3.98 | 4.08 | 3.90 | 3.91 | -3.58% | 519,336 |
09/09/2026 | 4.32 | 4.37 | 3.83 | 4.05 | -6.03% | 1,090,823 |
09/08/2026 | 4.20 | 4.40 | 4.17 | 4.31 | +3.48% | 1,206,008 |
09/04/2026 | 3.97 | 4.20 | 3.97 | 4.17 | +3.87% | 586,221 |
09/03/2026 | 4.07 | 4.13 | 3.98 | 4.01 | -1.47% | 842,064 |
09/02/2026 | 4.00 | 4.12 | 3.93 | 4.07 | +2.52% | 681,143 |
09/01/2026 | 3.96 | 4.04 | 3.84 | 3.97 | 0.00% | 847,198 |
08/31/2026 | 3.99 | 4.09 | 3.89 | 3.97 | -0.50% | 1,150,765 |
08/28/2026 | 3.93 | 4.07 | 3.92 | 3.99 | +1.01% | 663,636 |
08/27/2026 | 4.03 | 4.08 | 3.81 | 3.95 | -1.99% | 706,300 |
08/26/2026 | 4.11 | 4.26 | 4.00 | 4.03 | -2.66% | 1,269,373 |
08/25/2026 | 3.83 | 4.26 | 3.83 | 4.14 | +9.81% | 2,103,038 |
08/24/2026 | 3.66 | 3.84 | 3.61 | 3.77 | +3.01% | 1,022,082 |
08/21/2026 | 3.60 | 3.77 | 3.48 | 3.66 | +3.10% | 1,031,792 |
08/20/2026 | 3.40 | 3.59 | 3.35 | 3.55 | +3.80% | 1,197,614 |
08/19/2026 | 3.23 | 3.44 | 3.23 | 3.42 | +5.88% | 806,532 |
08/18/2026 | 3.14 | 3.26 | 3.11 | 3.23 | +0.94% | 539,627 |
08/17/2026 | 3.45 | 3.49 | 3.19 | 3.20 | -7.78% | 470,352 |
08/14/2026 | 3.46 | 3.50 | 3.35 | 3.47 | -1.14% | 486,415 |
08/13/2026 | 3.47 | 3.62 | 3.47 | 3.51 | +1.15% | 584,475 |
08/13/2026 |
-$0.15 Earnings | |||||
08/12/2026 | 3.59 | 3.66 | 3.41 | 3.47 | -2.25% | 708,674 |
08/11/2026 | 3.33 | 3.57 | 3.33 | 3.55 | +6.93% | 408,483 |
08/10/2026 | 3.45 | 3.47 | 3.31 | 3.32 | -4.05% | 606,664 |
08/07/2026 | 3.29 | 3.50 | 3.29 | 3.46 | +5.81% | 610,085 |
08/06/2026 | 3.23 | 3.35 | 3.15 | 3.27 | +0.62% | 847,685 |
08/05/2026 | 3.17 | 3.26 | 3.14 | 3.25 | +2.20% | 348,341 |
08/04/2026 | 3.16 | 3.20 | 3.04 | 3.18 | +2.91% | 716,697 |
08/03/2026 | 3.00 | 3.20 | 2.91 | 3.09 | +3.34% | 495,357 |
07/31/2026 | 3.16 | 3.24 | 2.99 | 2.99 | -4.78% | 751,206 |
07/30/2026 | 3.01 | 3.21 | 2.96 | 3.14 | +5.37% | 1,042,212 |
07/29/2026 | 3.14 | 3.33 | 2.87 | 2.98 | -3.25% | 3,316,738 |
07/28/2026 | 3.07 | 3.20 | 2.92 | 3.08 | 0.00% | 1,192,229 |
07/27/2026 | 3.16 | 3.20 | 2.92 | 3.08 | -2.53% | 1,672,688 |
07/24/2026 | 3.18 | 3.23 | 3.04 | 3.16 | -1.25% | 1,021,422 |
07/23/2026 | 3.28 | 3.32 | 3.20 | 3.20 | -3.61% | 511,940 |
07/22/2026 | 3.31 | 3.43 | 3.30 | 3.32 | -0.60% | 838,551 |
07/21/2026 | 3.34 | 3.37 | 3.28 | 3.34 | +0.60% | 588,447 |
07/20/2026 | 3.39 | 3.39 | 3.23 | 3.32 | -2.35% | 1,068,163 |
07/17/2026 | 3.37 | 3.46 | 3.29 | 3.40 | -2.30% | 1,267,975 |
07/16/2026 | 3.64 | 3.66 | 3.38 | 3.48 | -4.26% | 1,614,429 |
07/15/2026 | 4.01 | 4.05 | 3.51 | 3.64 | -8.21% | 2,725,760 |
07/14/2026 | 3.81 | 4.09 | 3.81 | 3.96 | +3.53% | 983,012 |
07/13/2026 | 4.34 | 4.34 | 3.67 | 3.83 | -13.07% | 2,953,694 |
07/10/2026 | 4.34 | 4.90 | 4.21 | 4.40 | +10.28% | 4,460,567 |
07/09/2026 | 4.08 | 4.10 | 3.98 | 3.99 | -1.97% | 279,876 |
07/08/2026 | 4.05 | 4.16 | 4.01 | 4.07 | -0.25% | 332,605 |
07/07/2026 | 4.28 | 4.30 | 4.07 | 4.08 | -4.67% | 345,529 |
07/06/2026 | 4.24 | 4.38 | 4.20 | 4.28 | +2.15% | 461,001 |
07/02/2026 | 4.09 | 4.34 | 4.04 | 4.19 | +2.70% | 784,162 |
07/01/2026 | 4.07 | 4.33 | 4.07 | 4.08 | -2.39% | 728,127 |
06/30/2026 | 3.86 | 4.23 | 3.79 | 4.18 | +7.73% | 1,195,539 |
06/29/2026 | 3.72 | 4.02 | 3.72 | 3.88 | +4.30% | 1,194,657 |
06/26/2026 | 3.63 | 3.73 | 3.55 | 3.72 | +1.92% | 1,427,660 |
06/25/2026 | 4.02 | 4.07 | 3.61 | 3.65 | -8.98% | 877,827 |
06/24/2026 | 4.08 | 4.13 | 3.99 | 4.01 | -1.47% | 954,697 |
06/23/2026 | 3.89 | 4.15 | 3.89 | 4.07 | +1.75% | 378,434 |
06/22/2026 | 4.08 | 4.10 | 3.88 | 4.00 | -1.72% | 714,742 |
06/18/2026 | 4.14 | 4.22 | 3.93 | 4.07 | +1.24% | 968,418 |
06/17/2026 | 3.91 | 4.08 | 3.78 | 4.02 | +6.35% | 689,892 |
06/16/2026 | 3.86 | 3.97 | 3.77 | 3.78 | -2.07% | 945,678 |
06/15/2026 | 4.05 | 4.09 | 3.84 | 3.86 | -3.26% | 796,575 |
06/12/2026 | 4.03 | 4.13 | 3.98 | 3.99 | -0.75% | 362,875 |
06/11/2026 | 3.95 | 4.05 | 3.83 | 4.02 | +3.08% | 997,199 |
06/10/2026 | 4.00 | 4.11 | 3.87 | 3.90 | -2.99% | 647,651 |
06/09/2026 | 4.06 | 4.17 | 3.92 | 4.02 | -0.99% | 868,969 |
06/08/2026 | 4.21 | 4.30 | 4.05 | 4.06 | -1.93% | 363,236 |
06/05/2026 | 4.52 | 4.56 | 4.10 | 4.14 | -9.21% | 1,195,750 |
06/04/2026 | 4.50 | 4.66 | 4.50 | 4.56 | +0.44% | 337,890 |