Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 4.750 | 4.850 | 4.627 | 4.848 | 4.848 | 4,723 |
| 2026-02-06 | 4.730 | 4.750 | 4.620 | 4.658 | 4.658 | 2,761 |
| 2026-02-05 | 4.652 | 4.670 | 4.482 | 4.482 | 4.482 | 2,988 |
| 2026-02-04 | 5.270 | 5.270 | 4.652 | 4.709 | 4.709 | 18,106 |
| 2026-02-03 | 5.520 | 5.520 | 5.000 | 5.040 | 5.040 | 21,302 |
| 2026-02-02 | 5.640 | 5.710 | 5.325 | 5.393 | 5.393 | 10,033 |
| 2026-01-30 | 5.660 | 5.720 | 5.476 | 5.520 | 5.520 | 1,130 |
| 2026-01-29 | 6.300 | 6.300 | 5.690 | 5.742 | 5.742 | 6,757 |
| 2026-01-28 | 6.520 | 6.711 | 6.000 | 6.033 | 6.033 | 19,561 |
| 2026-01-27 | 6.450 | 6.450 | 6.350 | 6.410 | 6.410 | 2,011 |
| 2026-01-26 | 6.645 | 6.645 | 6.400 | 6.497 | 6.497 | 1,636 |
| 2026-01-23 | 6.600 | 6.868 | 6.442 | 6.748 | 6.748 | 2,800 |
| 2026-01-22 | 6.800 | 6.828 | 6.660 | 6.660 | 6.660 | 2,780 |
| 2026-01-21 | 6.390 | 6.613 | 6.390 | 6.580 | 6.580 | 4,463 |
| 2026-01-20 | 6.750 | 6.848 | 6.290 | 6.319 | 6.319 | 5,241 |
| 2026-01-19 | 6.758 | 6.758 | 6.758 | 6.758 | 6.758 | 0 |
| 2026-01-16 | 6.585 | 6.870 | 6.530 | 6.758 | 6.758 | 4,798 |
| 2026-01-15 | 6.800 | 6.830 | 6.693 | 6.795 | 6.795 | 793 |
| 2026-01-14 | 6.636 | 6.687 | 6.412 | 6.603 | 6.603 | 10,529 |
| 2026-01-13 | 6.150 | 6.350 | 6.020 | 6.342 | 6.342 | 5,828 |
| 2026-01-12 | 5.770 | 6.048 | 5.760 | 5.990 | 5.990 | 1,040 |
| 2026-01-09 | 5.551 | 5.820 | 5.551 | 5.605 | 5.605 | 2,329 |
| 2026-01-08 | 5.660 | 6.028 | 5.660 | 5.937 | 5.937 | 5,514 |
| 2026-01-07 | 5.970 | 5.980 | 5.631 | 5.720 | 5.720 | 1,345 |
| 2026-01-06 | 5.718 | 5.938 | 5.715 | 5.938 | 5.938 | 29,150 |
| 2026-01-05 | 5.848 | 5.915 | 5.792 | 5.815 | 5.815 | 2,031 |
| 2026-01-02 | 5.620 | 5.778 | 5.620 | 5.768 | 5.768 | 3,283 |
| 2025-12-31 | 5.720 | 5.720 | 5.584 | 5.598 | 5.598 | 1,044 |
| 2025-12-30 | 5.480 | 5.833 | 5.480 | 5.650 | 5.650 | 1,182 |
| 2025-12-29 | 5.650 | 5.730 | 5.630 | 5.708 | 5.708 | 252 |
| 2025-12-24 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 102 |
| 2025-12-23 | 5.602 | 5.790 | 5.602 | 5.700 | 5.700 | 3,441 |
| 2025-12-22 | 5.428 | 5.758 | 5.360 | 5.650 | 5.650 | 16,484 |
| 2025-12-19 | 5.220 | 5.330 | 5.220 | 5.321 | 5.321 | 6,820 |
| 2025-12-18 | 5.380 | 5.380 | 5.202 | 5.232 | 5.232 | 6,909 |
| 2025-12-17 | 5.460 | 5.490 | 5.302 | 5.302 | 5.302 | 1,672 |
| 2025-12-16 | 5.260 | 5.418 | 5.260 | 5.342 | 5.342 | 555 |
| 2025-12-15 | 5.720 | 5.790 | 5.402 | 5.459 | 5.459 | 5,043 |
| 2025-12-12 | 5.919 | 5.919 | 5.708 | 5.708 | 5.708 | 1,146 |
| 2025-12-11 | 5.780 | 5.838 | 5.752 | 5.788 | 5.788 | 1,052 |
| 2025-12-10 | 5.623 | 5.699 | 5.623 | 5.680 | 5.680 | 13,272 |
| 2025-12-09 | 5.760 | 5.875 | 5.640 | 5.770 | 5.770 | 1,441 |
| 2025-12-08 | 5.750 | 5.870 | 5.620 | 5.755 | 5.755 | 4,048 |
| 2025-12-05 | 6.040 | 6.040 | 5.779 | 5.779 | 5.779 | 2,577 |
| 2025-12-04 | 5.620 | 5.998 | 5.618 | 5.998 | 5.998 | 11,103 |
| 2025-12-03 | 5.330 | 5.555 | 5.300 | 5.555 | 5.555 | 7,537 |
| 2025-12-02 | 5.275 | 5.360 | 5.260 | 5.310 | 5.310 | 6,162 |
| 2025-12-01 | 5.500 | 5.536 | 5.340 | 5.394 | 5.394 | 16,607 |
| 2025-11-28 | 5.450 | 5.600 | 5.450 | 5.480 | 5.480 | 1,599 |
| 2025-11-27 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2025-11-26 | 5.498 | 5.530 | 5.440 | 5.440 | 5.440 | 4,796 |
| 2025-11-25 | 5.568 | 5.568 | 5.440 | 5.440 | 5.440 | 1,481 |
| 2025-11-24 | 5.750 | 5.750 | 5.511 | 5.685 | 5.685 | 3,161 |
| 2025-11-21 | 5.600 | 5.800 | 5.540 | 5.725 | 5.725 | 20,284 |
| 2025-11-20 | 6.233 | 6.300 | 5.527 | 5.548 | 5.548 | 31,640 |
| 2025-11-19 | 6.280 | 6.330 | 6.148 | 6.207 | 6.207 | 15,670 |
| 2025-11-18 | 5.670 | 6.350 | 5.670 | 6.303 | 6.303 | 25,999 |
| 2025-11-17 | 5.650 | 6.029 | 5.510 | 5.655 | 5.655 | 71,529 |
| 2025-11-14 | 4.898 | 5.120 | 4.870 | 5.120 | 5.120 | 4,093 |
| 2025-11-13 | 4.530 | 4.788 | 4.523 | 4.742 | 4.742 | 310 |
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.