2m 2m 2m 2m 2m 2m 2m
Cadiz (CDZI)
NASDAQ
$4.08+$0.005 (+0.12%)
Price as of Jun 23, 2026 7:07 PM EDT- $336.3MMarket Cap
- 28.62%1-Year Change
- Utilities - Regulated WaterIndustry
Cadiz (CDZI)
$4.08+$0.005 (+0.12%)
- 1 Month-5.77%Low Price$3.78High Price$4.88
- 3 Months-13.04%Low Price$3.78High Price$5.11
- 1 Year+28.62%Low Price$2.90High Price$6.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/12/2026 | 5.11 | 5.30 | 5.02 | 5.20 | 0.00% | 389,556 |
03/11/2026 | 5.27 | 5.30 | 5.05 | 5.20 | -1.70% | 508,582 |
03/10/2026 | 5.25 | 5.37 | 5.21 | 5.29 | +0.95% | 395,925 |
03/09/2026 | 5.24 | 5.32 | 5.15 | 5.24 | -1.50% | 616,778 |
03/06/2026 | 5.27 | 5.47 | 5.25 | 5.32 | -1.48% | 454,035 |
03/05/2026 | 5.53 | 5.57 | 5.32 | 5.40 | -3.57% | 618,639 |
03/04/2026 | 5.48 | 5.78 | 5.37 | 5.60 | +3.90% | 659,094 |
03/03/2026 | 5.26 | 5.51 | 5.21 | 5.39 | -1.10% | 896,035 |
03/02/2026 | 5.17 | 5.62 | 5.17 | 5.45 | +4.81% | 600,633 |
02/27/2026 | 5.22 | 5.32 | 5.13 | 5.20 | -2.07% | 776,837 |
02/26/2026 | 5.33 | 5.42 | 5.26 | 5.31 | -0.38% | 528,811 |
02/25/2026 | 5.39 | 5.44 | 5.30 | 5.33 | -0.19% | 368,097 |
02/24/2026 | 5.22 | 5.41 | 5.16 | 5.34 | +2.30% | 807,494 |
02/23/2026 | 5.27 | 5.37 | 5.15 | 5.22 | -1.69% | 488,091 |
02/20/2026 | 5.48 | 5.58 | 5.28 | 5.31 | -3.10% | 721,087 |
02/19/2026 | 5.32 | 5.51 | 5.29 | 5.48 | +1.48% | 652,982 |
02/18/2026 | 5.24 | 5.54 | 5.19 | 5.40 | +2.86% | 1,315,118 |
02/17/2026 | 4.89 | 5.30 | 4.73 | 5.25 | +6.92% | 1,067,724 |
02/13/2026 | 4.81 | 5.00 | 4.76 | 4.91 | +3.37% | 454,483 |
02/12/2026 | 4.91 | 4.96 | 4.69 | 4.75 | -2.86% | 731,781 |
02/11/2026 | 4.99 | 5.03 | 4.86 | 4.89 | -1.61% | 411,329 |
02/10/2026 | 4.90 | 5.09 | 4.85 | 4.97 | +3.11% | 617,237 |
02/09/2026 | 4.65 | 4.91 | 4.61 | 4.82 | +3.21% | 611,597 |
02/06/2026 | 4.71 | 4.74 | 4.56 | 4.67 | +2.64% | 1,040,241 |
02/05/2026 | 4.70 | 4.76 | 4.42 | 4.55 | -5.60% | 2,085,003 |
02/04/2026 | 5.14 | 5.18 | 4.65 | 4.82 | -6.04% | 1,690,257 |
02/03/2026 | 5.40 | 5.44 | 4.97 | 5.13 | -4.47% | 1,148,598 |
02/02/2026 | 5.65 | 5.69 | 5.30 | 5.37 | -4.79% | 953,808 |