Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 4.252 | 4.252 | 4.250 | 4.250 | 4.250 | 725 |
| 2023-05-16 | 4.022 | 4.148 | 4.022 | 4.148 | 4.148 | 80 |
| 2023-05-10 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 1,600 |
| 2023-05-09 | 4.500 | 4.500 | 4.489 | 4.489 | 4.489 | 300 |
| 2023-05-02 | 3.925 | 4.010 | 3.925 | 4.010 | 4.010 | 320 |
| 2023-04-26 | 4.092 | 4.092 | 4.092 | 4.092 | 4.092 | 232 |
| 2023-04-25 | 4.082 | 4.082 | 4.081 | 4.081 | 4.081 | 115 |
| 2023-04-24 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,000 |
| 2023-04-21 | 4.315 | 4.315 | 4.315 | 4.315 | 4.315 | 300 |
| 2023-04-20 | 4.619 | 4.619 | 4.619 | 4.619 | 4.619 | 225 |
| 2023-04-18 | 4.450 | 4.450 | 4.320 | 4.320 | 4.320 | 310 |
| 2023-04-13 | 4.905 | 4.990 | 4.905 | 4.990 | 4.990 | 871 |
| 2023-04-12 | 4.638 | 4.860 | 4.632 | 4.677 | 4.677 | 8,333 |
| 2023-04-11 | 4.340 | 4.495 | 4.310 | 4.495 | 4.495 | 5,508 |
| 2023-04-06 | 3.666 | 4.290 | 3.666 | 4.290 | 4.290 | 6,354 |
| 2023-04-03 | 4.051 | 4.051 | 4.051 | 4.051 | 4.051 | 4,017 |
| 2023-03-31 | 4.064 | 4.064 | 4.064 | 4.064 | 4.064 | 676 |
| 2023-03-29 | 4.071 | 4.080 | 4.060 | 4.060 | 4.060 | 1,000 |
| 2023-03-28 | 4.110 | 4.110 | 4.054 | 4.054 | 4.054 | 800 |
| 2023-03-24 | 3.740 | 3.911 | 3.740 | 3.911 | 3.911 | 113 |
| 2023-03-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2023-03-21 | 4.052 | 4.220 | 4.052 | 4.220 | 4.220 | 1,267 |
| 2023-03-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,711 |
| 2023-03-16 | 4.003 | 4.003 | 4.003 | 4.003 | 4.003 | 3,877 |
| 2023-03-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 4,000 |
| 2023-03-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 300 |
| 2023-03-13 | 4.051 | 4.051 | 4.051 | 4.051 | 4.051 | 5,700 |
| 2023-03-10 | 4.255 | 4.260 | 3.950 | 3.950 | 3.950 | 3,341 |
| 2023-03-09 | 4.612 | 4.615 | 4.610 | 4.610 | 4.610 | 400 |
| 2023-03-08 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 2,878 |
| 2023-03-07 | 4.625 | 4.625 | 4.610 | 4.610 | 4.610 | 500 |
| 2023-03-06 | 4.518 | 4.747 | 4.518 | 4.747 | 4.747 | 990 |
| 2023-03-03 | 4.298 | 4.298 | 4.298 | 4.298 | 4.298 | 93 |
| 2023-03-02 | 4.092 | 4.092 | 4.060 | 4.060 | 4.060 | 4,246 |
| 2023-02-27 | 4.110 | 4.110 | 4.105 | 4.105 | 4.105 | 1,455 |
| 2023-02-24 | 4.210 | 4.211 | 4.160 | 4.160 | 4.160 | 2,493 |
| 2023-02-21 | 4.035 | 4.035 | 4.035 | 4.035 | 4.035 | 123 |
| 2023-02-17 | 4.005 | 4.020 | 4.005 | 4.005 | 4.005 | 500 |
| 2023-02-16 | 4.023 | 4.023 | 4.010 | 4.010 | 4.010 | 117 |
| 2023-02-14 | 4.063 | 4.063 | 4.061 | 4.061 | 4.061 | 200 |
| 2023-02-10 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 17 |
| 2023-02-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 16 |
| 2023-02-06 | 4.700 | 4.945 | 4.700 | 4.910 | 4.910 | 3,477 |
| 2023-02-03 | 4.340 | 4.622 | 4.340 | 4.622 | 4.622 | 101 |
| 2023-02-02 | 3.954 | 4.035 | 3.951 | 4.035 | 4.035 | 3,600 |
| 2023-02-01 | 4.240 | 4.305 | 4.240 | 4.305 | 4.305 | 7,516 |
| 2023-01-31 | 3.880 | 3.970 | 3.880 | 3.900 | 3.900 | 3,916 |
| 2023-01-30 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 200 |
| 2023-01-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3,000 |
| 2023-01-20 | 4.180 | 4.185 | 4.180 | 4.185 | 4.185 | 6,820 |
| 2023-01-19 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 50 |
| 2023-01-18 | 3.870 | 3.941 | 3.870 | 3.920 | 3.920 | 4,193 |
| 2023-01-12 | 3.216 | 3.216 | 3.216 | 3.216 | 3.216 | 400 |
| 2023-01-09 | 3.205 | 3.205 | 2.980 | 2.980 | 2.980 | 117 |
| 2023-01-06 | 2.643 | 3.065 | 2.643 | 3.065 | 3.065 | 13,520 |
| 2023-01-05 | 2.450 | 2.450 | 2.430 | 2.445 | 2.445 | 600 |
| 2022-12-19 | 2.393 | 2.393 | 2.393 | 2.393 | 2.393 | 100 |
| 2022-12-15 | 2.540 | 2.665 | 2.540 | 2.665 | 2.665 | 101 |
| 2022-12-14 | 2.515 | 2.515 | 2.515 | 2.515 | 2.515 | 150 |
| 2022-12-13 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 80 |
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.