Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4.630 | 4.848 | 4.502 | 4.593 | 4.593 | 4,614 |
| 2025-11-11 | 4.770 | 4.940 | 4.682 | 4.682 | 4.682 | 347 |
| 2025-11-10 | 4.970 | 4.980 | 4.828 | 4.840 | 4.840 | 11,723 |
| 2025-11-07 | 4.820 | 4.890 | 4.572 | 4.808 | 4.808 | 13,545 |
| 2025-11-06 | 5.080 | 5.080 | 4.690 | 4.895 | 4.895 | 9,217 |
| 2025-11-05 | 5.140 | 5.180 | 5.102 | 5.102 | 5.102 | 605 |
| 2025-11-04 | 5.160 | 5.170 | 5.130 | 5.170 | 5.170 | 198 |
| 2025-11-03 | 5.300 | 5.318 | 5.102 | 5.318 | 5.318 | 4,536 |
| 2025-10-31 | 5.270 | 5.290 | 5.218 | 5.285 | 5.285 | 768 |
| 2025-10-30 | 5.470 | 5.570 | 5.292 | 5.295 | 5.295 | 1,059 |
| 2025-10-29 | 5.900 | 5.900 | 5.510 | 5.535 | 5.535 | 3,781 |
| 2025-10-28 | 5.350 | 5.868 | 5.260 | 5.775 | 5.775 | 5,679 |
| 2025-10-27 | 5.240 | 5.438 | 5.120 | 5.438 | 5.438 | 951 |
| 2025-10-24 | 5.150 | 5.230 | 5.150 | 5.200 | 5.200 | 203 |
| 2025-10-23 | 4.860 | 5.060 | 4.860 | 5.060 | 5.060 | 1,537 |
| 2025-10-22 | 4.740 | 4.800 | 4.690 | 4.750 | 4.750 | 3,128 |
| 2025-10-21 | 5.150 | 5.190 | 4.845 | 4.870 | 4.870 | 5,729 |
| 2025-10-20 | 5.090 | 5.310 | 5.090 | 5.270 | 5.270 | 2,116 |
| 2025-10-17 | 5.120 | 5.488 | 5.120 | 5.155 | 5.155 | 9,017 |
| 2025-10-16 | 5.870 | 5.935 | 5.535 | 5.570 | 5.570 | 5,391 |
| 2025-10-15 | 5.810 | 6.080 | 5.570 | 5.677 | 5.677 | 18,227 |
| 2025-10-14 | 5.280 | 5.629 | 5.280 | 5.629 | 5.629 | 1,816 |
| 2025-10-13 | 5.310 | 5.360 | 5.201 | 5.259 | 5.259 | 2,265 |
| 2025-10-10 | 5.450 | 5.721 | 5.440 | 5.440 | 5.440 | 1,306 |
| 2025-10-09 | 5.650 | 5.700 | 5.380 | 5.380 | 5.380 | 10,322 |
| 2025-10-08 | 5.450 | 5.720 | 5.250 | 5.560 | 5.560 | 15,350 |
| 2025-10-07 | 4.850 | 4.958 | 4.850 | 4.958 | 4.958 | 574 |
| 2025-10-06 | 4.850 | 4.933 | 4.829 | 4.912 | 4.912 | 2,206 |
| 2025-10-03 | 5.160 | 5.160 | 4.780 | 4.848 | 4.848 | 19,036 |
| 2025-10-02 | 4.410 | 4.410 | 4.380 | 4.380 | 4.380 | 523 |
| 2025-10-01 | 4.630 | 4.700 | 4.199 | 4.199 | 4.199 | 3,445 |
| 2025-09-30 | 4.735 | 4.770 | 4.618 | 4.618 | 4.618 | 3,576 |
| 2025-09-29 | 4.480 | 4.821 | 4.429 | 4.821 | 4.821 | 4,298 |
| 2025-09-26 | 4.442 | 4.660 | 4.340 | 4.660 | 4.660 | 3,763 |
| 2025-09-25 | 4.550 | 4.620 | 4.550 | 4.552 | 4.552 | 451 |
| 2025-09-24 | 4.690 | 4.690 | 4.452 | 4.452 | 4.452 | 1,524 |
| 2025-09-23 | 4.290 | 4.462 | 4.280 | 4.462 | 4.462 | 1,945 |
| 2025-09-22 | 4.340 | 4.348 | 4.231 | 4.290 | 4.290 | 10,329 |
| 2025-09-19 | 4.150 | 4.270 | 4.150 | 4.150 | 4.150 | 1,168 |
| 2025-09-18 | 4.010 | 4.202 | 4.010 | 4.200 | 4.200 | 2,076 |
| 2025-09-17 | 4.080 | 4.080 | 4.002 | 4.020 | 4.020 | 1,124 |
| 2025-09-16 | 3.800 | 4.071 | 3.800 | 4.041 | 4.041 | 6,042 |
| 2025-09-15 | 3.990 | 3.990 | 3.802 | 3.802 | 3.802 | 890 |
| 2025-09-12 | 3.800 | 3.869 | 3.750 | 3.869 | 3.869 | 9,988 |
| 2025-09-11 | 3.600 | 3.741 | 3.600 | 3.741 | 3.741 | 580 |
| 2025-09-10 | 3.529 | 3.529 | 3.505 | 3.505 | 3.505 | 568 |
| 2025-09-09 | 3.650 | 3.680 | 3.650 | 3.651 | 3.651 | 765 |
| 2025-09-08 | 3.580 | 3.800 | 3.580 | 3.639 | 3.639 | 10,752 |
| 2025-09-05 | 3.610 | 3.610 | 3.509 | 3.509 | 3.509 | 508 |
| 2025-09-04 | 3.550 | 3.550 | 3.435 | 3.435 | 3.435 | 793 |
| 2025-09-03 | 3.580 | 3.580 | 3.520 | 3.535 | 3.535 | 5,665 |
| 2025-09-02 | 3.540 | 3.540 | 3.442 | 3.442 | 3.442 | 4,057 |
| 2025-09-01 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-08-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 5,000 |
| 2025-08-28 | 3.660 | 3.680 | 3.630 | 3.630 | 3.630 | 4,744 |
| 2025-08-27 | 3.594 | 3.690 | 3.590 | 3.659 | 3.659 | 13,990 |
| 2025-08-26 | 3.615 | 3.615 | 3.615 | 3.615 | 3.615 | 273 |
| 2025-08-25 | 3.590 | 3.639 | 3.590 | 3.612 | 3.612 | 387 |
| 2025-08-22 | 3.460 | 3.579 | 3.460 | 3.519 | 3.519 | 6,581 |
| 2025-08-21 | 3.349 | 3.361 | 3.349 | 3.361 | 3.361 | 127 |
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.