Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.050 | 3.125 | 2.970 | 3.120 | 3.120 | 6,422 |
| 2026-07-29 | 3.200 | 3.255 | 2.885 | 2.900 | 2.900 | 6,021 |
| 2026-07-28 | 3.074 | 3.150 | 2.990 | 3.085 | 3.085 | 3,645 |
| 2026-07-27 | 3.250 | 3.250 | 2.920 | 2.949 | 2.949 | 6,237 |
| 2026-07-24 | 3.200 | 3.215 | 3.040 | 3.215 | 3.215 | 6,584 |
| 2026-07-23 | 3.290 | 3.300 | 3.215 | 3.232 | 3.232 | 7,129 |
| 2026-07-22 | 3.314 | 3.410 | 3.314 | 3.358 | 3.358 | 4,116 |
| 2026-07-21 | 3.320 | 3.400 | 3.260 | 3.290 | 3.290 | 746 |
| 2026-07-20 | 3.394 | 3.400 | 3.245 | 3.270 | 3.270 | 3,257 |
| 2026-07-17 | 3.372 | 3.428 | 3.350 | 3.368 | 3.368 | 424 |
| 2026-07-16 | 3.630 | 3.700 | 3.390 | 3.470 | 3.470 | 10,853 |
| 2026-07-15 | 4.310 | 4.330 | 3.710 | 3.710 | 3.710 | 8,558 |
| 2026-07-14 | 3.806 | 4.085 | 3.806 | 3.950 | 3.950 | 14,207 |
| 2026-07-13 | 4.360 | 4.460 | 3.680 | 3.735 | 3.735 | 36,086 |
| 2026-07-10 | 4.300 | 4.904 | 4.275 | 4.415 | 4.415 | 169,854 |
| 2026-07-09 | 4.050 | 4.050 | 4.020 | 4.030 | 4.030 | 32 |
| 2026-07-08 | 4.080 | 4.080 | 4.050 | 4.065 | 4.065 | 203 |
| 2026-07-07 | 4.260 | 4.280 | 4.080 | 4.105 | 4.105 | 6,266 |
| 2026-07-06 | 4.170 | 4.355 | 4.170 | 4.268 | 4.268 | 1,262 |
| 2026-07-03 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2026-07-02 | 4.220 | 4.220 | 4.200 | 4.220 | 4.220 | 29 |
| 2026-07-01 | 4.135 | 4.290 | 4.100 | 4.140 | 4.140 | 616 |
| 2026-06-30 | 3.780 | 3.980 | 3.780 | 3.960 | 3.960 | 526 |
| 2026-06-29 | 3.748 | 3.975 | 3.724 | 3.975 | 3.975 | 7,852 |
| 2026-06-26 | 3.630 | 3.634 | 3.555 | 3.555 | 3.555 | 15,953 |
| 2026-06-25 | 4.060 | 4.140 | 3.670 | 3.670 | 3.670 | 2,212 |
| 2026-06-24 | 4.085 | 4.085 | 4.000 | 4.049 | 4.049 | 924 |
| 2026-06-23 | 4.100 | 4.130 | 4.100 | 4.130 | 4.130 | 171 |
| 2026-06-22 | 4.078 | 4.100 | 3.879 | 3.879 | 3.879 | 706 |
| 2026-06-19 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-06-18 | 4.040 | 4.210 | 4.040 | 4.060 | 4.060 | 2,016 |
| 2026-06-17 | 3.885 | 3.945 | 3.880 | 3.945 | 3.945 | 108 |
| 2026-06-16 | 3.918 | 3.955 | 3.800 | 3.858 | 3.858 | 1,465 |
| 2026-06-15 | 4.030 | 4.050 | 3.915 | 3.990 | 3.990 | 1,446 |
| 2026-06-12 | 4.020 | 4.140 | 4.020 | 4.110 | 4.110 | 55 |
| 2026-06-11 | 3.910 | 3.950 | 3.910 | 3.950 | 3.950 | 1,460 |
| 2026-06-10 | 3.980 | 4.000 | 3.945 | 3.945 | 3.945 | 1,346 |
| 2026-06-09 | 4.050 | 4.050 | 3.922 | 4.018 | 4.018 | 2,204 |
| 2026-06-08 | 4.080 | 4.320 | 4.080 | 4.135 | 4.135 | 950 |
| 2026-06-05 | 4.500 | 4.543 | 4.201 | 4.225 | 4.225 | 1,997 |
| 2026-06-04 | 4.680 | 4.680 | 4.500 | 4.658 | 4.658 | 1,024 |
| 2026-06-03 | 4.810 | 4.824 | 4.540 | 4.570 | 4.570 | 2,015 |
| 2026-06-02 | 4.800 | 4.800 | 4.630 | 4.770 | 4.770 | 158 |
| 2026-06-01 | 4.800 | 5.000 | 4.560 | 4.790 | 4.790 | 3,183 |
| 2026-05-29 | 4.700 | 5.180 | 4.650 | 4.960 | 4.960 | 11,731 |
| 2026-05-28 | 4.440 | 4.590 | 4.360 | 4.360 | 4.360 | 1,843 |
| 2026-05-27 | 4.550 | 4.730 | 4.436 | 4.470 | 4.470 | 73 |
| 2026-05-26 | 4.400 | 4.595 | 4.285 | 4.475 | 4.475 | 4,315 |
| 2026-05-22 | 4.300 | 4.300 | 4.159 | 4.249 | 4.249 | 190 |
| 2026-05-21 | 4.180 | 4.250 | 4.080 | 4.230 | 4.230 | 4,994 |
| 2026-05-20 | 4.220 | 4.238 | 4.187 | 4.187 | 4.187 | 335 |
| 2026-05-19 | 4.170 | 4.270 | 4.100 | 4.270 | 4.270 | 127 |
| 2026-05-18 | 4.130 | 4.262 | 4.100 | 4.216 | 4.216 | 58,004 |
| 2026-05-15 | 4.700 | 4.740 | 3.960 | 4.040 | 4.040 | 41,443 |
| 2026-05-14 | 4.760 | 4.760 | 4.650 | 4.650 | 4.650 | 746 |
| 2026-05-13 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 3,080 |
| 2026-05-12 | 4.620 | 4.650 | 4.521 | 4.610 | 4.610 | 1,624 |
| 2026-05-11 | 4.600 | 4.920 | 4.600 | 4.815 | 4.815 | 1,558 |
| 2026-05-08 | 4.790 | 4.950 | 4.790 | 4.950 | 4.950 | 26,236 |
| 2026-05-07 | 4.718 | 4.871 | 4.625 | 4.740 | 4.740 | 13,555 |
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.