Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.638 | 4.699 | 4.635 | 4.699 | 4.699 | 258 |
| 2026-05-05 | 4.460 | 4.570 | 4.458 | 4.570 | 4.570 | 3,337 |
| 2026-05-04 | 4.410 | 4.480 | 4.360 | 4.449 | 4.449 | 16,391 |
| 2026-05-01 | 4.410 | 4.410 | 4.335 | 4.370 | 4.370 | 38 |
| 2026-04-30 | 4.290 | 4.450 | 4.200 | 4.382 | 4.382 | 2,796 |
| 2026-04-29 | 4.409 | 4.410 | 4.175 | 4.175 | 4.175 | 7,894 |
| 2026-04-28 | 4.444 | 4.470 | 4.355 | 4.415 | 4.415 | 5,844 |
| 2026-04-27 | 4.710 | 4.880 | 4.535 | 4.550 | 4.550 | 11,638 |
| 2026-04-24 | 4.672 | 4.845 | 4.560 | 4.800 | 4.800 | 10,199 |
| 2026-04-23 | 4.900 | 4.920 | 4.845 | 4.850 | 4.850 | 15,745 |
| 2026-04-22 | 4.950 | 4.950 | 4.855 | 4.907 | 4.907 | 4,263 |
| 2026-04-21 | 5.030 | 5.068 | 4.810 | 4.865 | 4.865 | 11,862 |
| 2026-04-20 | 4.910 | 5.010 | 4.820 | 4.940 | 4.940 | 35,184 |
| 2026-04-17 | 4.830 | 4.970 | 4.830 | 4.875 | 4.875 | 4,952 |
| 2026-04-16 | 4.910 | 4.980 | 4.729 | 4.766 | 4.766 | 2,836 |
| 2026-04-15 | 4.660 | 4.830 | 4.600 | 4.699 | 4.699 | 39,183 |
| 2026-04-14 | 4.870 | 4.895 | 4.705 | 4.716 | 4.716 | 621 |
| 2026-04-13 | 4.750 | 4.950 | 4.750 | 4.875 | 4.875 | 866 |
| 2026-04-10 | 4.930 | 4.970 | 4.920 | 4.965 | 4.965 | 1,679 |
| 2026-04-09 | 5.210 | 5.210 | 5.030 | 5.140 | 5.140 | 2,640 |
| 2026-04-08 | 5.200 | 5.200 | 4.970 | 5.020 | 5.020 | 35,095 |
| 2026-04-07 | 5.220 | 5.220 | 4.895 | 4.895 | 4.895 | 16,513 |
| 2026-04-02 | 4.970 | 4.970 | 4.806 | 4.827 | 4.827 | 24,672 |
| 2026-04-01 | 4.975 | 5.180 | 4.925 | 5.060 | 5.060 | 15,419 |
| 2026-03-31 | 4.980 | 4.980 | 4.810 | 4.885 | 4.885 | 530 |
| 2026-03-30 | 4.922 | 4.980 | 4.878 | 4.885 | 4.885 | 502 |
| 2026-03-27 | 5.000 | 5.033 | 4.920 | 4.981 | 4.981 | 3,785 |
| 2026-03-26 | 5.070 | 5.200 | 5.032 | 5.070 | 5.070 | 16 |
| 2026-03-25 | 4.930 | 5.080 | 4.930 | 5.080 | 5.080 | 2,087 |
| 2026-03-24 | 4.730 | 4.920 | 4.730 | 4.838 | 4.838 | 1,168 |
| 2026-03-23 | 4.810 | 4.922 | 4.810 | 4.864 | 4.864 | 903 |
| 2026-03-20 | 4.790 | 4.978 | 4.600 | 4.620 | 4.620 | 267 |
| 2026-03-19 | 4.770 | 4.900 | 4.758 | 4.900 | 4.900 | 4,472 |
| 2026-03-18 | 5.034 | 5.034 | 4.840 | 4.840 | 4.840 | 4,012 |
| 2026-03-17 | 5.200 | 5.245 | 5.140 | 5.140 | 5.140 | 482 |
| 2026-03-16 | 5.100 | 5.190 | 5.039 | 5.092 | 5.092 | 1,613 |
| 2026-03-13 | 5.200 | 5.298 | 5.152 | 5.185 | 5.185 | 3,529 |
| 2026-03-12 | 5.180 | 5.260 | 5.050 | 5.260 | 5.260 | 4,908 |
| 2026-03-11 | 5.130 | 5.300 | 5.075 | 5.140 | 5.140 | 75 |
| 2026-03-10 | 5.242 | 5.460 | 5.242 | 5.259 | 5.259 | 1,466 |
| 2026-03-09 | 5.240 | 5.240 | 5.200 | 5.212 | 5.212 | 1,500 |
| 2026-03-06 | 5.270 | 5.392 | 5.270 | 5.392 | 5.392 | 648 |
| 2026-03-05 | 5.520 | 5.520 | 5.320 | 5.320 | 5.320 | 5,802 |
| 2026-03-04 | 5.500 | 5.761 | 5.382 | 5.758 | 5.758 | 5,847 |
| 2026-03-03 | 5.310 | 5.420 | 5.260 | 5.420 | 5.420 | 1,677 |
| 2026-03-02 | 5.180 | 5.548 | 5.100 | 5.471 | 5.471 | 5,600 |
| 2026-02-27 | 5.310 | 5.400 | 5.202 | 5.202 | 5.202 | 3,062 |
| 2026-02-26 | 5.330 | 5.440 | 5.262 | 5.270 | 5.270 | 18,063 |
| 2026-02-25 | 5.459 | 5.460 | 5.350 | 5.350 | 5.350 | 1,055 |
| 2026-02-24 | 5.220 | 5.379 | 5.220 | 5.338 | 5.338 | 24,621 |
| 2026-02-23 | 5.270 | 5.330 | 5.270 | 5.301 | 5.301 | 151 |
| 2026-02-20 | 5.530 | 5.530 | 5.286 | 5.286 | 5.286 | 376 |
| 2026-02-19 | 5.395 | 5.440 | 5.320 | 5.320 | 5.320 | 262 |
| 2026-02-18 | 5.370 | 5.480 | 5.280 | 5.435 | 5.435 | 2,943 |
| 2026-02-17 | 4.860 | 5.238 | 4.775 | 5.238 | 5.238 | 24,738 |
| 2026-02-16 | 4.951 | 4.951 | 4.951 | 4.951 | 4.951 | 0 |
| 2026-02-13 | 4.750 | 4.951 | 4.750 | 4.951 | 4.951 | 683 |
| 2026-02-12 | 4.970 | 4.970 | 4.700 | 4.720 | 4.720 | 35,766 |
| 2026-02-11 | 5.140 | 5.140 | 4.892 | 4.925 | 4.925 | 5,900 |
| 2026-02-10 | 4.850 | 5.060 | 4.850 | 5.009 | 5.009 | 2,253 |
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.