Canada markets open in 2 hours 9 minutes

Cadiz Inc. (CDZI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.3900+0.1400 (+6.22%)
At close: 04:00PM EDT
2.4000 +0.01 (+0.42%)
After hours: 06:02PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.28002.40002.25002.39002.3900154,200
May 01, 20242.30002.35002.25002.25002.2500227,100
Apr 30, 20242.26002.31002.24002.28002.2800161,800
Apr 29, 20242.27002.28002.25002.26002.260078,000
Apr 26, 20242.26002.29002.25002.25002.2500162,700
Apr 25, 20242.26002.26002.20002.25002.2500155,800
Apr 24, 20242.26002.31002.24002.27002.2700198,800
Apr 23, 20242.26002.32002.22002.24002.2400248,100
Apr 22, 20242.27002.27002.21002.25002.2500317,400
Apr 19, 20242.25002.37002.21002.25002.2500257,200
Apr 18, 20242.17002.27002.15002.25002.2500257,100
Apr 17, 20242.18002.20002.15002.15002.1500146,300
Apr 16, 20242.25002.25002.12002.15002.1500118,400
Apr 15, 20242.33002.34002.25002.25002.2500126,100
Apr 12, 20242.48002.51002.29002.32002.320094,500
Apr 11, 20242.46002.55002.44002.46002.4600122,200
Apr 10, 20242.45002.54002.40002.47002.4700217,200
Apr 09, 20242.53002.58002.48002.54002.540081,700
Apr 08, 20242.53002.56002.48002.51002.5100117,300
Apr 05, 20242.49002.54002.49002.50002.500098,300
Apr 04, 20242.64002.68002.47002.50002.5000107,300
Apr 03, 20242.73002.73002.57002.60002.6000129,200
Apr 02, 20242.78002.80002.67002.70002.7000113,800
Apr 01, 20242.87002.92002.78002.86002.8600122,700
Mar 28, 20242.61002.93002.61002.90002.9000316,700
Mar 27, 20242.61002.62002.52002.60002.6000220,500
Mar 26, 20242.52002.62002.52002.53002.5300132,200
Mar 25, 20242.62002.62002.52002.53002.5300125,600
Mar 22, 20242.64002.71002.53002.62002.6200247,000
Mar 21, 20242.59002.63002.54002.61002.6100133,500
Mar 20, 20242.51002.64002.50002.59002.5900171,200
Mar 19, 20242.51002.57002.40002.51002.5100189,000
Mar 18, 20242.46002.65002.44002.46002.4600352,200
Mar 15, 20242.60002.71002.44002.45002.45001,348,100
Mar 14, 20242.64002.64002.55002.62002.6200169,700
Mar 13, 20242.63002.68002.60002.61002.6100205,400
Mar 12, 20242.68002.69002.55002.61002.6100242,300
Mar 11, 20242.86002.87002.66002.66002.6600118,100
Mar 08, 20242.85002.99002.85002.87002.8700146,800
Mar 07, 20242.94002.95002.77002.82002.8200177,100
Mar 06, 20242.85002.94002.85002.90002.9000212,100
Mar 05, 20243.03003.09002.73002.80002.8000205,300
Mar 04, 20242.93003.09002.88003.04003.0400273,400
Mar 01, 20242.92002.96002.87002.93002.9300131,300
Feb 29, 20242.90002.95002.84002.90002.9000286,500
Feb 28, 20242.89002.92002.85002.85002.850073,100
Feb 27, 20242.91002.92002.88002.91002.9100109,400
Feb 26, 20242.87002.93002.86002.90002.9000136,500
Feb 23, 20242.92002.98002.89002.89002.8900167,500
Feb 22, 20243.01003.01002.91002.91002.9100236,300
Feb 21, 20242.93003.03002.91003.01003.0100352,600
Feb 20, 20242.90002.99002.84002.92002.9200172,100
Feb 16, 20242.85002.92002.77002.89002.8900186,400
Feb 15, 20242.77002.90002.77002.88002.8800205,700
Feb 14, 20242.63002.77002.63002.76002.7600141,200
Feb 13, 20242.70002.72002.61002.63002.6300209,600
Feb 12, 20242.74002.77002.70002.75002.7500199,400
Feb 09, 20242.64002.76002.63002.73002.7300131,300
Feb 08, 20242.68002.75002.62002.64002.6400177,800
Feb 07, 20242.65002.75002.59002.68002.6800307,000
Feb 06, 20242.60002.69002.59002.65002.6500126,500
Feb 05, 20242.68002.68002.59002.61002.6100209,400
Feb 02, 20242.68002.76002.66002.72002.7200142,800
Feb 01, 20242.74002.77002.62002.73002.7300168,200
Jan 31, 20242.70002.76002.65002.71002.7100235,900
Jan 30, 20242.75002.76002.68002.74002.7400196,100
Jan 29, 20242.78002.81002.69002.76002.7600171,000
Jan 26, 20242.76002.83002.71002.75002.7500332,100
Jan 25, 20242.70002.77002.69002.75002.7500299,900
Jan 24, 20242.72002.72002.59002.64002.6400108,100
Jan 23, 20242.79002.82002.67002.71002.7100159,100
Jan 22, 20242.59002.80002.59002.74002.7400157,100
Jan 19, 20242.49002.58002.46002.58002.5800149,000
Jan 18, 20242.72002.75002.45002.47002.4700213,900
Jan 17, 20242.73002.76002.67002.73002.7300184,400
Jan 16, 20242.81002.83002.69002.73002.7300320,600
Jan 12, 20242.78002.82002.68002.80002.8000193,400
Jan 11, 20242.96002.96002.66002.72002.72001,195,000
Jan 10, 20242.90003.05002.89002.96002.9600241,500
Jan 09, 20242.85002.92002.85002.90002.9000110,300
Jan 08, 20242.88002.92002.81002.91002.9100124,400
Jan 05, 20242.90003.10002.87002.87002.8700199,400
Jan 04, 20242.81002.91002.76002.87002.8700210,600
Jan 03, 20242.91002.97002.77002.78002.7800211,400
Jan 02, 20242.90002.97002.88002.90002.9000180,900
Dec 29, 20232.92002.96002.73002.80002.8000333,200
Dec 28, 20233.12003.14002.89002.89002.8900180,000
Dec 27, 20233.16003.23003.09003.13003.1300196,300
Dec 26, 20233.15003.21003.08003.16003.1600135,500
Dec 22, 20233.15003.24003.13003.15003.1500105,000
Dec 21, 20233.02003.12003.02003.12003.1200187,500
Dec 20, 20233.30003.36002.88002.94002.9400257,700
Dec 19, 20233.28003.45003.28003.32003.3200268,700
Dec 18, 20233.15003.28003.01003.22003.2200268,700
Dec 15, 20233.37003.37003.10003.10003.1000213,400
Dec 14, 20233.29003.34003.20003.33003.3300200,400
Dec 13, 20233.13003.28003.01003.28003.280092,400
Dec 12, 20233.17003.24003.06003.12003.120081,300
Dec 11, 20233.24003.28003.11003.11003.1100101,400
Dec 08, 20233.21003.29003.17003.28003.2800147,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...