Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 3.149 | 3.149 | 3.149 | 3.149 | 3.149 | 1 |
| 2023-10-02 | 3.210 | 3.210 | 3.201 | 3.201 | 3.201 | 600 |
| 2023-09-29 | 3.270 | 3.270 | 3.245 | 3.245 | 3.245 | 2,926 |
| 2023-09-26 | 3.401 | 3.401 | 3.401 | 3.401 | 3.401 | 20 |
| 2023-09-25 | 3.235 | 3.238 | 3.201 | 3.211 | 3.211 | 278 |
| 2023-09-22 | 3.339 | 3.339 | 3.339 | 3.339 | 3.339 | 200 |
| 2023-09-21 | 3.202 | 3.340 | 3.202 | 3.315 | 3.315 | 7,967 |
| 2023-09-20 | 3.510 | 3.510 | 3.390 | 3.390 | 3.390 | 401 |
| 2023-09-15 | 3.798 | 3.798 | 3.610 | 3.769 | 3.769 | 8,367 |
| 2023-09-13 | 3.880 | 3.895 | 3.880 | 3.895 | 3.895 | 1,700 |
| 2023-09-12 | 4.155 | 4.155 | 4.151 | 4.151 | 4.151 | 900 |
| 2023-09-11 | 4.170 | 4.189 | 4.157 | 4.189 | 4.189 | 3,126 |
| 2023-09-06 | 4.041 | 4.041 | 4.041 | 4.041 | 4.041 | 22 |
| 2023-09-05 | 4.011 | 4.011 | 4.011 | 4.011 | 4.011 | 617 |
| 2023-09-01 | 4.071 | 4.071 | 4.071 | 4.071 | 4.071 | 1,000 |
| 2023-08-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-08-22 | 3.579 | 3.579 | 3.579 | 3.579 | 3.579 | 126 |
| 2023-08-18 | 3.801 | 3.801 | 3.800 | 3.800 | 3.800 | 4,104 |
| 2023-08-17 | 3.791 | 3.791 | 3.791 | 3.791 | 3.791 | 300 |
| 2023-08-16 | 3.810 | 3.831 | 3.810 | 3.831 | 3.831 | 101 |
| 2023-08-15 | 3.899 | 3.899 | 3.899 | 3.899 | 3.899 | 279 |
| 2023-08-11 | 4.168 | 4.168 | 4.151 | 4.151 | 4.151 | 79 |
| 2023-08-10 | 4.171 | 4.171 | 4.171 | 4.171 | 4.171 | 500 |
| 2023-08-07 | 4.125 | 4.161 | 4.120 | 4.161 | 4.161 | 1,219 |
| 2023-08-03 | 4.069 | 4.069 | 4.058 | 4.058 | 4.058 | 263 |
| 2023-08-02 | 3.992 | 4.000 | 3.992 | 4.000 | 4.000 | 150 |
| 2023-08-01 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 5,000 |
| 2023-07-31 | 4.139 | 4.139 | 4.139 | 4.139 | 4.139 | 1 |
| 2023-07-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,450 |
| 2023-07-27 | 4.030 | 4.030 | 3.985 | 4.020 | 4.020 | 1,476 |
| 2023-07-20 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 550 |
| 2023-07-19 | 4.000 | 4.001 | 4.000 | 4.001 | 4.001 | 1,454 |
| 2023-07-17 | 4.088 | 4.245 | 4.085 | 4.085 | 4.085 | 4,553 |
| 2023-07-13 | 3.502 | 4.028 | 3.490 | 3.795 | 3.795 | 4,167 |
| 2023-07-11 | 3.451 | 3.451 | 3.451 | 3.451 | 3.451 | 200 |
| 2023-07-07 | 3.558 | 3.560 | 3.518 | 3.560 | 3.560 | 1,593 |
| 2023-07-06 | 3.604 | 3.604 | 3.369 | 3.369 | 3.369 | 7,644 |
| 2023-07-05 | 3.852 | 3.852 | 3.701 | 3.705 | 3.705 | 5,618 |
| 2023-07-03 | 4.090 | 4.110 | 3.911 | 3.911 | 3.911 | 1,404 |
| 2023-06-30 | 4.045 | 4.190 | 4.042 | 4.190 | 4.190 | 7,498 |
| 2023-06-27 | 4.035 | 4.035 | 3.785 | 3.785 | 3.785 | 5,694 |
| 2023-06-26 | 3.885 | 3.885 | 3.885 | 3.885 | 3.885 | 192 |
| 2023-06-23 | 4.000 | 4.000 | 3.924 | 3.924 | 3.924 | 2,775 |
| 2023-06-21 | 4.161 | 4.161 | 4.161 | 4.161 | 4.161 | 12 |
| 2023-06-20 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 5,000 |
| 2023-06-14 | 4.520 | 4.560 | 4.322 | 4.322 | 4.322 | 690 |
| 2023-06-13 | 4.260 | 4.301 | 4.260 | 4.301 | 4.301 | 150 |
| 2023-06-12 | 4.451 | 4.451 | 4.209 | 4.350 | 4.350 | 6,191 |
| 2023-06-09 | 4.701 | 4.701 | 4.610 | 4.610 | 4.610 | 980 |
| 2023-06-08 | 5.000 | 5.000 | 4.590 | 4.590 | 4.590 | 5,540 |
| 2023-06-07 | 5.145 | 5.245 | 5.090 | 5.094 | 5.094 | 8,102 |
| 2023-06-02 | 5.035 | 5.035 | 5.031 | 5.031 | 5.031 | 510 |
| 2023-06-01 | 5.315 | 5.315 | 5.260 | 5.272 | 5.272 | 502 |
| 2023-05-31 | 5.248 | 5.320 | 5.248 | 5.320 | 5.320 | 720 |
| 2023-05-30 | 5.395 | 5.755 | 5.240 | 5.240 | 5.240 | 1,341 |
| 2023-05-26 | 5.100 | 5.150 | 5.030 | 5.040 | 5.040 | 815 |
| 2023-05-24 | 4.505 | 4.505 | 4.492 | 4.492 | 4.492 | 372 |
| 2023-05-22 | 4.785 | 4.795 | 4.785 | 4.795 | 4.795 | 603 |
| 2023-05-19 | 4.840 | 5.000 | 4.747 | 4.747 | 4.747 | 5,205 |
| 2023-05-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 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.