Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.065 | 4.310 | 4.040 | 4.310 | 4.310 | 6,055 |
| 2026-10-22 | 3.965 | 4.110 | 3.900 | 4.090 | 4.090 | 2,011 |
| 2026-10-21 | 4.035 | 4.050 | 3.950 | 4.025 | 4.025 | 870 |
| 2026-10-20 | 3.965 | 4.130 | 3.956 | 4.082 | 4.082 | 12,616 |
| 2026-10-19 | 3.887 | 4.080 | 3.860 | 3.919 | 3.919 | 7,393 |
| 2026-10-16 | 3.950 | 4.130 | 3.749 | 3.790 | 3.790 | 12,258 |
| 2026-10-15 | 3.150 | 3.809 | 3.150 | 3.690 | 3.690 | 46,308 |
| 2026-10-14 | 3.315 | 3.340 | 3.285 | 3.340 | 3.340 | 15,458 |
| 2026-10-13 | 3.522 | 3.580 | 3.288 | 3.435 | 3.435 | 3,609 |
| 2026-10-12 | 3.444 | 3.495 | 3.350 | 3.455 | 3.455 | 4,328 |
| 2026-10-09 | 3.600 | 3.600 | 3.150 | 3.345 | 3.345 | 11,013 |
| 2026-10-08 | 3.610 | 3.610 | 3.525 | 3.550 | 3.550 | 884 |
| 2026-10-07 | 3.432 | 3.610 | 3.430 | 3.610 | 3.610 | 1,202 |
| 2026-10-06 | 3.540 | 3.720 | 3.410 | 3.420 | 3.420 | 537 |
| 2026-10-05 | 3.860 | 3.890 | 3.601 | 3.601 | 3.601 | 2,537 |
| 2026-10-02 | 3.850 | 3.850 | 3.755 | 3.835 | 3.835 | 614 |
| 2026-10-01 | 3.894 | 3.930 | 3.619 | 3.690 | 3.690 | 1,631 |
| 2026-09-30 | 3.770 | 3.899 | 3.512 | 3.831 | 3.831 | 2,374 |
| 2026-09-29 | 3.610 | 3.630 | 3.565 | 3.609 | 3.609 | 879 |
| 2026-09-28 | 3.760 | 3.760 | 3.572 | 3.599 | 3.599 | 713 |
| 2026-09-25 | 3.710 | 3.719 | 3.710 | 3.719 | 3.719 | 538 |
| 2026-09-24 | 3.800 | 3.800 | 3.650 | 3.680 | 3.680 | 2,931 |
| 2026-09-23 | 3.660 | 3.960 | 3.660 | 3.870 | 3.870 | 2,002 |
| 2026-09-22 | 3.820 | 3.820 | 3.710 | 3.719 | 3.719 | 6,209 |
| 2026-09-21 | 3.590 | 3.720 | 3.568 | 3.678 | 3.678 | 9,292 |
| 2026-09-18 | 3.400 | 3.580 | 3.388 | 3.580 | 3.580 | 81,760 |
| 2026-09-17 | 3.664 | 3.800 | 3.470 | 3.470 | 3.470 | 11,098 |
| 2026-09-16 | 3.600 | 3.600 | 3.495 | 3.555 | 3.555 | 7,397 |
| 2026-09-15 | 3.510 | 3.610 | 3.510 | 3.580 | 3.580 | 3,602 |
| 2026-09-14 | 3.830 | 3.830 | 3.558 | 3.610 | 3.610 | 1,409 |
| 2026-09-11 | 3.956 | 4.010 | 3.628 | 3.650 | 3.650 | 5,982 |
| 2026-09-10 | 4.090 | 4.090 | 3.930 | 3.930 | 3.930 | 1,315 |
| 2026-09-09 | 4.410 | 4.410 | 3.840 | 3.910 | 3.910 | 10,177 |
| 2026-09-08 | 4.200 | 4.380 | 4.168 | 4.355 | 4.355 | 9,294 |
| 2026-09-04 | 4.020 | 4.140 | 3.950 | 4.110 | 4.110 | 7,929 |
| 2026-09-03 | 4.095 | 4.110 | 4.000 | 4.090 | 4.090 | 1,516 |
| 2026-09-02 | 3.996 | 4.080 | 3.949 | 4.012 | 4.012 | 177 |
| 2026-09-01 | 3.960 | 4.000 | 3.865 | 3.980 | 3.980 | 3,163 |
| 2026-08-31 | 3.900 | 4.050 | 3.810 | 3.910 | 3.910 | 878 |
| 2026-08-28 | 3.940 | 4.059 | 3.850 | 3.990 | 3.990 | 130 |
| 2026-08-27 | 4.051 | 4.110 | 3.875 | 3.875 | 3.875 | 4,843 |
| 2026-08-26 | 4.105 | 4.245 | 3.990 | 4.020 | 4.020 | 876 |
| 2026-08-25 | 3.830 | 4.219 | 3.830 | 4.170 | 4.170 | 4,761 |
| 2026-08-24 | 3.688 | 3.790 | 3.650 | 3.750 | 3.750 | 6,835 |
| 2026-08-21 | 3.625 | 3.720 | 3.470 | 3.562 | 3.562 | 2,774 |
| 2026-08-20 | 3.450 | 3.490 | 3.360 | 3.490 | 3.490 | 2,308 |
| 2026-08-19 | 3.350 | 3.410 | 3.230 | 3.360 | 3.360 | 948 |
| 2026-08-18 | 3.290 | 3.290 | 3.134 | 3.210 | 3.210 | 7,717 |
| 2026-08-17 | 3.500 | 3.500 | 3.290 | 3.290 | 3.290 | 237 |
| 2026-08-14 | 3.460 | 3.480 | 3.368 | 3.470 | 3.470 | 239 |
| 2026-08-13 | 3.500 | 3.621 | 3.474 | 3.530 | 3.530 | 4,917 |
| 2026-08-12 | 3.600 | 3.650 | 3.415 | 3.420 | 3.420 | 1,079 |
| 2026-08-11 | 3.370 | 3.530 | 3.334 | 3.525 | 3.525 | 7,449 |
| 2026-08-10 | 3.450 | 3.500 | 3.350 | 3.350 | 3.350 | 1,781 |
| 2026-08-07 | 3.340 | 3.420 | 3.200 | 3.420 | 3.420 | 834 |
| 2026-08-06 | 3.230 | 3.340 | 3.150 | 3.240 | 3.240 | 2,949 |
| 2026-08-05 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 92 |
| 2026-08-04 | 3.164 | 3.164 | 3.045 | 3.080 | 3.080 | 5,740 |
| 2026-08-03 | 3.003 | 3.150 | 2.960 | 3.145 | 3.145 | 1,960 |
| 2026-07-31 | 3.164 | 3.205 | 3.060 | 3.060 | 3.060 | 686 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.