Cadiz Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	2.178	2.430	2.071	2.368	2.368	3,600
2022-03-18	1.738	1.740	1.738	1.740	1.740	300
2022-03-14	1.740	1.740	1.740	1.740	1.740	1,500
2022-03-10	1.888	1.888	1.888	1.888	1.888	1,600
2022-03-03	2.000	2.008	2.000	2.008	2.008	1,600
2022-03-01	2.640	2.640	2.402	2.406	2.406	6,940
2022-02-25	2.302	2.302	2.302	2.302	2.302	24,100
2022-02-04	2.079	2.079	2.075	2.075	2.075	804
2022-02-03	2.208	2.208	2.208	2.208	2.208	300
2022-02-02	2.498	2.508	2.498	2.508	2.508	598
2022-01-31	2.501	2.501	2.501	2.501	2.501	100
2022-01-28	2.758	2.758	2.630	2.638	2.638	575
2022-01-10	3.814	3.814	3.672	3.672	3.672	442
2022-01-07	4.102	4.102	4.102	4.102	4.102	760
2022-01-05	3.992	3.992	3.992	3.992	3.992	100
2021-12-22	4.002	4.002	4.000	4.000	4.000	53
2021-12-20	4.032	4.035	3.962	3.962	3.962	1,657
2021-12-17	3.991	4.250	3.991	4.250	4.250	200
2021-12-16	3.867	3.867	3.867	3.867	3.867	100
2021-12-15	3.628	3.702	3.628	3.628	3.628	3,179
2021-12-14	3.858	3.858	3.835	3.840	3.840	1,000
2021-12-13	3.750	3.778	3.730	3.778	3.778	500
2021-12-08	4.657	4.657	4.657	4.657	4.657	400
2021-12-02	4.075	4.075	4.075	4.075	4.075	5,000
2021-12-01	4.100	4.100	4.100	4.100	4.100	910
2021-11-30	4.135	4.135	4.135	4.135	4.135	4,090
2021-11-24	4.820	4.820	4.820	4.820	4.820	1,000
2021-11-23	5.005	5.034	5.002	5.032	5.032	967
2021-11-22	5.018	5.018	5.018	5.018	5.018	498
2021-11-17	5.700	5.700	5.700	5.700	5.700	22,982
2021-11-15	5.679	5.679	5.679	5.679	5.679	86
2021-11-09	5.990	6.096	5.990	6.096	6.096	300

← NewerPage 15 of 15 · 872 trading days

Stock splits

No stock splits on record.

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.