2m 2m 2m 2m 2m 2m 2m
Cadiz (CDZI)
NASDAQ
$3.17+$0.08 (+2.43%)
Price as of Aug 03, 2026 7:34 PM EDT- $251.4MMarket Cap
- -1.90%1-Year Change
- Utilities - Regulated WaterIndustry
Cadiz (CDZI)
$3.17+$0.08 (+2.43%)
- 1 Month-26.25%Low Price$2.98High Price$4.40
- 3 Months-29.29%Low Price$2.98High Price$4.88
- 1 Year-1.90%Low Price$2.98High Price$6.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/03/2026 | 4.80 | 4.84 | 4.51 | 4.54 | -6.39% | 850,102 |
06/02/2026 | 4.63 | 4.90 | 4.62 | 4.85 | +3.19% | 553,652 |
06/01/2026 | 4.80 | 4.85 | 4.55 | 4.70 | -3.69% | 1,033,609 |
05/29/2026 | 4.71 | 5.19 | 4.68 | 4.88 | +11.42% | 3,063,038 |
05/28/2026 | 4.44 | 4.52 | 4.33 | 4.38 | -1.35% | 406,335 |
05/27/2026 | 4.49 | 4.60 | 4.38 | 4.44 | -3.06% | 681,224 |
05/26/2026 | 4.30 | 4.65 | 4.26 | 4.58 | +7.89% | 1,290,479 |
05/22/2026 | 4.18 | 4.29 | 4.18 | 4.25 | +1.31% | 386,629 |
05/21/2026 | 4.10 | 4.30 | 4.06 | 4.19 | +0.96% | 1,062,532 |
05/20/2026 | 4.33 | 4.39 | 4.15 | 4.15 | -4.16% | 764,528 |
05/19/2026 | 4.17 | 4.36 | 4.16 | 4.33 | +3.59% | 860,370 |
05/18/2026 | 4.10 | 4.28 | 4.10 | 4.18 | +1.46% | 932,295 |
05/15/2026 | 4.65 | 4.67 | 3.95 | 4.12 | -11.21% | 1,999,727 |
05/14/2026 | 4.74 | 4.80 | 4.61 | 4.64 | -1.07% | 539,479 |
05/14/2026 |
-$0.12 Earnings | |||||
05/13/2026 | 4.56 | 4.74 | 4.56 | 4.69 | +1.52% | 852,577 |
05/12/2026 | 4.60 | 4.66 | 4.51 | 4.62 | -1.07% | 567,123 |
05/11/2026 | 4.75 | 4.85 | 4.66 | 4.67 | -1.68% | 682,530 |
05/08/2026 | 4.76 | 4.96 | 4.70 | 4.75 | -0.84% | 843,159 |
05/07/2026 | 4.72 | 4.89 | 4.63 | 4.79 | +1.48% | 696,771 |
05/06/2026 | 4.65 | 4.78 | 4.54 | 4.72 | +2.61% | 581,443 |
05/05/2026 | 4.42 | 4.60 | 4.36 | 4.60 | +4.55% | 729,516 |
05/04/2026 | 4.37 | 4.52 | 4.35 | 4.40 | +0.69% | 781,522 |
05/01/2026 | 4.36 | 4.44 | 4.30 | 4.37 | +0.92% | 673,936 |
04/30/2026 | 4.20 | 4.47 | 4.18 | 4.33 | +3.34% | 1,104,643 |
04/29/2026 | 4.42 | 4.46 | 4.13 | 4.19 | -5.42% | 1,312,255 |
04/28/2026 | 4.45 | 4.49 | 4.34 | 4.43 | -1.56% | 837,953 |
04/27/2026 | 4.72 | 4.79 | 4.47 | 4.50 | -4.66% | 885,867 |
04/24/2026 | 4.69 | 4.87 | 4.61 | 4.72 | +0.64% | 2,307,350 |
04/23/2026 | 4.88 | 4.92 | 4.68 | 4.69 | -4.29% | 535,321 |
04/22/2026 | 4.89 | 5.02 | 4.84 | 4.90 | +1.03% | 621,362 |
04/21/2026 | 4.98 | 5.08 | 4.81 | 4.85 | -2.41% | 560,723 |
04/20/2026 | 4.82 | 5.02 | 4.82 | 4.97 | +2.69% | 846,005 |
04/17/2026 | 4.92 | 4.96 | 4.81 | 4.84 | +0.21% | 1,207,678 |
04/16/2026 | 4.91 | 4.99 | 4.72 | 4.83 | -1.63% | 549,559 |
04/15/2026 | 4.69 | 4.92 | 4.67 | 4.91 | +4.69% | 717,553 |
04/14/2026 | 4.87 | 4.95 | 4.66 | 4.69 | -2.90% | 651,466 |
04/13/2026 | 4.95 | 4.99 | 4.82 | 4.83 | -2.62% | 404,040 |
04/10/2026 | 4.93 | 5.01 | 4.91 | 4.96 | +0.81% | 491,335 |
04/09/2026 | 5.02 | 5.20 | 4.91 | 4.92 | -2.77% | 744,300 |
04/08/2026 | 5.09 | 5.15 | 4.95 | 5.06 | +3.48% | 568,739 |
04/07/2026 | 5.10 | 5.10 | 4.86 | 4.89 | -4.31% | 590,113 |
04/06/2026 | 4.98 | 5.17 | 4.90 | 5.11 | +3.65% | 359,918 |
04/02/2026 | 4.94 | 5.04 | 4.77 | 4.93 | -2.57% | 627,460 |
04/01/2026 | 4.97 | 5.21 | 4.90 | 5.06 | +3.05% | 714,020 |
03/31/2026 | 4.93 | 5.09 | 4.78 | 4.91 | +0.82% | 761,893 |
03/31/2026 |
-$0.13 Earnings | |||||
03/30/2026 | 4.96 | 5.07 | 4.85 | 4.87 | -1.42% | 600,904 |
03/27/2026 | 5.00 | 5.12 | 4.88 | 4.94 | -2.37% | 438,437 |
03/26/2026 | 5.07 | 5.25 | 5.00 | 5.06 | -0.59% | 709,910 |
03/25/2026 | 4.93 | 5.17 | 4.87 | 5.09 | +5.60% | 396,446 |
03/24/2026 | 4.73 | 4.87 | 4.73 | 4.82 | +1.26% | 358,426 |
03/23/2026 | 4.83 | 4.96 | 4.75 | 4.76 | +3.48% | 597,824 |
03/20/2026 | 4.89 | 4.93 | 4.57 | 4.60 | -4.37% | 638,960 |
03/19/2026 | 4.76 | 4.91 | 4.71 | 4.81 | -0.62% | 542,460 |
03/18/2026 | 5.05 | 5.08 | 4.83 | 4.84 | -4.91% | 510,872 |
03/17/2026 | 5.20 | 5.25 | 5.05 | 5.09 | -1.36% | 276,427 |
03/16/2026 | 5.13 | 5.23 | 5.02 | 5.16 | +0.58% | 483,969 |
03/13/2026 | 5.20 | 5.37 | 5.10 | 5.13 | -1.35% | 491,214 |