Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 500 |
| 2024-08-05 | 3.001 | 3.126 | 3.001 | 3.126 | 3.126 | 5,576 |
| 2024-08-02 | 3.420 | 3.420 | 3.335 | 3.335 | 3.335 | 528 |
| 2024-07-31 | 3.595 | 3.622 | 3.595 | 3.622 | 3.622 | 101 |
| 2024-07-30 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 1 |
| 2024-07-24 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 6 |
| 2024-07-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 50 |
| 2024-07-22 | 3.641 | 3.665 | 3.641 | 3.665 | 3.665 | 11 |
| 2024-07-19 | 3.679 | 3.679 | 3.679 | 3.679 | 3.679 | 1 |
| 2024-07-18 | 3.795 | 3.810 | 3.710 | 3.710 | 3.710 | 522 |
| 2024-07-17 | 3.695 | 3.765 | 3.670 | 3.700 | 3.700 | 2,490 |
| 2024-07-16 | 3.465 | 3.810 | 3.465 | 3.780 | 3.780 | 1,344 |
| 2024-07-15 | 3.494 | 3.610 | 3.440 | 3.560 | 3.560 | 3,593 |
| 2024-07-12 | 3.330 | 3.550 | 3.320 | 3.461 | 3.461 | 4,992 |
| 2024-07-11 | 3.188 | 3.320 | 3.145 | 3.320 | 3.320 | 2,030 |
| 2024-07-08 | 3.115 | 3.149 | 3.115 | 3.141 | 3.141 | 360 |
| 2024-07-03 | 3.170 | 3.170 | 3.082 | 3.082 | 3.082 | 1,300 |
| 2024-06-27 | 3.105 | 3.115 | 3.105 | 3.115 | 3.115 | 202 |
| 2024-06-25 | 3.120 | 3.122 | 3.120 | 3.122 | 3.122 | 95 |
| 2024-06-24 | 3.224 | 3.224 | 3.023 | 3.023 | 3.023 | 1,516 |
| 2024-06-21 | 3.019 | 3.019 | 3.019 | 3.019 | 3.019 | 9 |
| 2024-06-20 | 2.919 | 2.919 | 2.840 | 2.840 | 2.840 | 3,193 |
| 2024-06-17 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2024-06-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 567 |
| 2024-06-13 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 10 |
| 2024-06-12 | 3.142 | 3.142 | 3.131 | 3.139 | 3.139 | 552 |
| 2024-06-11 | 3.111 | 3.111 | 3.111 | 3.111 | 3.111 | 3 |
| 2024-06-10 | 3.105 | 3.170 | 3.079 | 3.080 | 3.080 | 572 |
| 2024-06-05 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 500 |
| 2024-06-04 | 3.055 | 3.100 | 3.028 | 3.100 | 3.100 | 1,526 |
| 2024-06-03 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 25 |
| 2024-05-31 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3 |
| 2024-05-30 | 3.092 | 3.092 | 2.990 | 2.990 | 2.990 | 1,355 |
| 2024-05-29 | 3.140 | 3.149 | 3.140 | 3.149 | 3.149 | 33 |
| 2024-05-28 | 3.235 | 3.235 | 3.235 | 3.235 | 3.235 | 220 |
| 2024-05-24 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 26 |
| 2024-05-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2024-05-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,840 |
| 2024-05-20 | 3.198 | 3.198 | 3.000 | 3.018 | 3.018 | 3,703 |
| 2024-05-17 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 419 |
| 2024-05-16 | 2.810 | 3.010 | 2.780 | 3.000 | 3.000 | 279 |
| 2024-05-15 | 2.632 | 2.660 | 2.612 | 2.660 | 2.660 | 2,048 |
| 2024-05-14 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 220 |
| 2024-05-13 | 2.429 | 2.480 | 2.421 | 2.480 | 2.480 | 4,794 |
| 2024-05-10 | 2.302 | 2.302 | 2.300 | 2.300 | 2.300 | 221 |
| 2024-05-09 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2,242 |
| 2024-05-03 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 4 |
| 2024-05-02 | 2.251 | 2.305 | 2.250 | 2.305 | 2.305 | 6,066 |
| 2024-05-01 | 2.335 | 2.335 | 2.290 | 2.299 | 2.299 | 7,317 |
| 2024-04-30 | 2.261 | 2.261 | 2.250 | 2.250 | 2.250 | 803 |
| 2024-04-29 | 2.278 | 2.278 | 2.278 | 2.278 | 2.278 | 275 |
| 2024-04-24 | 2.279 | 2.295 | 2.279 | 2.295 | 2.295 | 1,816 |
| 2024-04-19 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1,381 |
| 2024-04-17 | 2.164 | 2.168 | 2.164 | 2.168 | 2.168 | 2,800 |
| 2024-04-15 | 2.305 | 2.305 | 2.305 | 2.305 | 2.305 | 1 |
| 2024-04-10 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 100 |
| 2024-04-09 | 2.530 | 2.540 | 2.530 | 2.540 | 2.540 | 2,500 |
| 2024-04-08 | 2.521 | 2.530 | 2.521 | 2.530 | 2.530 | 124 |
| 2024-04-05 | 2.525 | 2.525 | 2.520 | 2.520 | 2.520 | 356 |
| 2024-04-03 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 7,100 |
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.