Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 2.791 | 2.791 | 2.721 | 2.721 | 2.721 | 9,616 |
| 2024-03-28 | 2.663 | 2.663 | 2.663 | 2.663 | 2.663 | 950 |
| 2024-03-27 | 2.530 | 2.543 | 2.530 | 2.543 | 2.543 | 2,965 |
| 2024-03-25 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 7 |
| 2024-03-22 | 2.648 | 2.698 | 2.648 | 2.698 | 2.698 | 1,400 |
| 2024-03-20 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 200 |
| 2024-03-19 | 2.498 | 2.498 | 2.498 | 2.498 | 2.498 | 20 |
| 2024-03-18 | 2.515 | 2.632 | 2.460 | 2.465 | 2.465 | 16,537 |
| 2024-03-08 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 3,218 |
| 2024-03-07 | 2.825 | 2.825 | 2.825 | 2.825 | 2.825 | 2,015 |
| 2024-03-05 | 2.869 | 2.870 | 2.868 | 2.870 | 2.870 | 800 |
| 2024-03-04 | 2.881 | 2.881 | 2.881 | 2.881 | 2.881 | 160 |
| 2024-02-29 | 2.878 | 2.920 | 2.878 | 2.920 | 2.920 | 631 |
| 2024-02-23 | 2.932 | 2.932 | 2.932 | 2.932 | 2.932 | 600 |
| 2024-02-22 | 3.011 | 3.011 | 2.950 | 2.950 | 2.950 | 10,745 |
| 2024-02-21 | 2.965 | 2.965 | 2.965 | 2.965 | 2.965 | 413 |
| 2024-02-16 | 2.805 | 2.805 | 2.805 | 2.805 | 2.805 | 50 |
| 2024-02-15 | 2.825 | 2.825 | 2.825 | 2.825 | 2.825 | 100 |
| 2024-02-12 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 300 |
| 2024-02-01 | 2.769 | 2.769 | 2.723 | 2.723 | 2.723 | 9,474 |
| 2024-01-29 | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 300 |
| 2024-01-25 | 2.719 | 2.719 | 2.711 | 2.711 | 2.711 | 66 |
| 2024-01-24 | 2.652 | 2.652 | 2.635 | 2.635 | 2.635 | 3,945 |
| 2024-01-23 | 2.748 | 2.748 | 2.748 | 2.748 | 2.748 | 3 |
| 2024-01-22 | 2.775 | 2.789 | 2.775 | 2.789 | 2.789 | 190 |
| 2024-01-19 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 169 |
| 2024-01-18 | 2.701 | 2.701 | 2.687 | 2.687 | 2.687 | 7,151 |
| 2024-01-17 | 2.719 | 2.719 | 2.719 | 2.719 | 2.719 | 100 |
| 2024-01-12 | 2.689 | 2.689 | 2.689 | 2.689 | 2.689 | 1,000 |
| 2024-01-11 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 100 |
| 2024-01-10 | 2.980 | 3.006 | 2.980 | 3.006 | 3.006 | 3,617 |
| 2024-01-09 | 2.855 | 2.855 | 2.855 | 2.855 | 2.855 | 325 |
| 2024-01-08 | 2.859 | 2.859 | 2.859 | 2.859 | 2.859 | 100 |
| 2024-01-05 | 3.090 | 3.090 | 2.919 | 2.919 | 2.919 | 1,200 |
| 2024-01-03 | 2.910 | 2.918 | 2.910 | 2.916 | 2.916 | 1,455 |
| 2024-01-02 | 2.900 | 2.922 | 2.900 | 2.902 | 2.902 | 220 |
| 2023-12-29 | 2.775 | 2.775 | 2.775 | 2.775 | 2.775 | 161 |
| 2023-12-27 | 3.220 | 3.220 | 3.204 | 3.204 | 3.204 | 4,133 |
| 2023-12-20 | 3.311 | 3.311 | 3.180 | 3.180 | 3.180 | 3,871 |
| 2023-12-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 350 |
| 2023-12-11 | 3.182 | 3.182 | 3.182 | 3.182 | 3.182 | 600 |
| 2023-12-08 | 3.210 | 3.210 | 3.180 | 3.180 | 3.180 | 200 |
| 2023-12-07 | 3.101 | 3.321 | 3.101 | 3.321 | 3.321 | 5,523 |
| 2023-12-05 | 3.032 | 3.032 | 3.032 | 3.032 | 3.032 | 3,000 |
| 2023-12-04 | 3.080 | 3.080 | 3.065 | 3.065 | 3.065 | 6,069 |
| 2023-11-29 | 2.912 | 2.912 | 2.893 | 2.893 | 2.893 | 3,564 |
| 2023-11-22 | 2.991 | 2.992 | 2.990 | 2.990 | 2.990 | 1,500 |
| 2023-11-15 | 3.101 | 3.101 | 3.098 | 3.098 | 3.098 | 55 |
| 2023-11-14 | 3.099 | 3.099 | 3.073 | 3.073 | 3.073 | 3,595 |
| 2023-11-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2023-11-08 | 3.043 | 3.043 | 3.043 | 3.043 | 3.043 | 1,555 |
| 2023-11-07 | 3.159 | 3.159 | 3.159 | 3.159 | 3.159 | 500 |
| 2023-11-06 | 3.271 | 3.271 | 3.264 | 3.264 | 3.264 | 4,089 |
| 2023-11-03 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 1 |
| 2023-11-02 | 3.130 | 3.315 | 3.031 | 3.310 | 3.310 | 5,292 |
| 2023-11-01 | 3.058 | 3.058 | 3.058 | 3.058 | 3.058 | 1 |
| 2023-10-24 | 2.795 | 2.795 | 2.795 | 2.795 | 2.795 | 35 |
| 2023-10-19 | 2.745 | 2.748 | 2.745 | 2.748 | 2.748 | 62 |
| 2023-10-11 | 3.041 | 3.041 | 3.000 | 3.000 | 3.000 | 1,902 |
| 2023-10-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,200 |
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.