Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 1.953 | 1.953 | 1.953 | 1.953 | 1.953 | 100 |
| 2022-11-28 | 2.155 | 2.155 | 2.155 | 2.155 | 2.155 | 100 |
| 2022-11-25 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 8,659 |
| 2022-11-11 | 2.199 | 2.199 | 2.199 | 2.199 | 2.199 | 200 |
| 2022-11-10 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 6,500 |
| 2022-11-09 | 1.908 | 1.909 | 1.908 | 1.909 | 1.909 | 2,902 |
| 2022-11-07 | 1.800 | 1.800 | 1.795 | 1.795 | 1.795 | 1,325 |
| 2022-11-03 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 1,000 |
| 2022-10-28 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 645 |
| 2022-10-27 | 1.918 | 1.970 | 1.918 | 1.970 | 1.970 | 1,600 |
| 2022-10-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 50 |
| 2022-10-25 | 1.759 | 1.759 | 1.759 | 1.759 | 1.759 | 200 |
| 2022-10-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 439 |
| 2022-10-21 | 1.560 | 1.560 | 1.555 | 1.555 | 1.555 | 1,240 |
| 2022-10-19 | 1.710 | 1.710 | 1.702 | 1.702 | 1.702 | 300 |
| 2022-10-13 | 1.637 | 1.639 | 1.616 | 1.616 | 1.616 | 338 |
| 2022-10-07 | 1.698 | 1.699 | 1.675 | 1.680 | 1.680 | 10,303 |
| 2022-09-13 | 3.460 | 3.615 | 3.460 | 3.615 | 3.615 | 1,120 |
| 2022-08-26 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 300 |
| 2022-08-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 3,264 |
| 2022-08-24 | 4.295 | 4.295 | 4.295 | 4.295 | 4.295 | 14 |
| 2022-08-22 | 3.960 | 4.150 | 3.960 | 4.150 | 4.150 | 3,032 |
| 2022-08-18 | 4.550 | 4.550 | 4.545 | 4.545 | 4.545 | 200 |
| 2022-08-17 | 4.560 | 4.842 | 4.559 | 4.842 | 4.842 | 1,401 |
| 2022-08-16 | 4.385 | 4.385 | 4.385 | 4.385 | 4.385 | 4,000 |
| 2022-08-12 | 4.065 | 4.065 | 4.065 | 4.065 | 4.065 | 2,000 |
| 2022-08-10 | 4.466 | 4.466 | 4.263 | 4.263 | 4.263 | 2,912 |
| 2022-08-09 | 4.165 | 4.165 | 4.165 | 4.165 | 4.165 | 400 |
| 2022-08-08 | 4.345 | 4.345 | 4.270 | 4.270 | 4.270 | 463 |
| 2022-08-05 | 4.071 | 4.071 | 4.071 | 4.071 | 4.071 | 2,000 |
| 2022-08-04 | 3.772 | 3.772 | 3.772 | 3.772 | 3.772 | 50 |
| 2022-08-03 | 4.330 | 4.330 | 3.910 | 3.910 | 3.910 | 3,149 |
| 2022-08-02 | 4.305 | 4.310 | 4.305 | 4.310 | 4.310 | 2,554 |
| 2022-08-01 | 4.100 | 4.260 | 4.100 | 4.170 | 4.170 | 950 |
| 2022-07-29 | 3.705 | 3.710 | 3.705 | 3.710 | 3.710 | 499 |
| 2022-07-28 | 3.545 | 3.545 | 3.545 | 3.545 | 3.545 | 300 |
| 2022-07-27 | 3.375 | 3.480 | 3.375 | 3.480 | 3.480 | 101 |
| 2022-07-26 | 3.242 | 3.245 | 3.241 | 3.245 | 3.245 | 1,300 |
| 2022-07-25 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 2,000 |
| 2022-07-22 | 3.045 | 3.045 | 3.045 | 3.045 | 3.045 | 150 |
| 2022-07-19 | 2.720 | 2.865 | 2.720 | 2.865 | 2.865 | 113 |
| 2022-07-12 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 100 |
| 2022-07-07 | 2.275 | 2.275 | 2.275 | 2.275 | 2.275 | 200 |
| 2022-06-23 | 2.453 | 2.670 | 2.453 | 2.670 | 2.670 | 1,065 |
| 2022-06-06 | 2.151 | 2.151 | 2.151 | 2.151 | 2.151 | 300 |
| 2022-05-31 | 2.062 | 2.062 | 2.062 | 2.062 | 2.062 | 200 |
| 2022-05-24 | 1.992 | 1.992 | 1.992 | 1.992 | 1.992 | 40 |
| 2022-04-21 | 2.068 | 2.068 | 2.068 | 2.068 | 2.068 | 2,600 |
| 2022-04-20 | 2.062 | 2.062 | 2.061 | 2.061 | 2.061 | 400 |
| 2022-04-19 | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | 5,037 |
| 2022-04-13 | 1.950 | 1.972 | 1.950 | 1.970 | 1.970 | 1,830 |
| 2022-04-12 | 1.911 | 1.911 | 1.911 | 1.911 | 1.911 | 100 |
| 2022-04-08 | 2.222 | 2.222 | 2.222 | 2.222 | 2.222 | 350 |
| 2022-04-07 | 2.370 | 2.370 | 2.172 | 2.192 | 2.192 | 600 |
| 2022-04-06 | 2.310 | 2.349 | 2.308 | 2.349 | 2.349 | 800 |
| 2022-04-05 | 2.220 | 2.260 | 2.215 | 2.250 | 2.250 | 33,056 |
| 2022-04-04 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 10,000 |
| 2022-03-24 | 2.295 | 2.295 | 2.295 | 2.295 | 2.295 | 100 |
| 2022-03-23 | 2.389 | 2.389 | 2.389 | 2.389 | 2.389 | 972 |
| 2022-03-22 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1,000 |
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.