Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 3.350 | 3.390 | 3.350 | 3.361 | 3.361 | 107 |
| 2025-08-19 | 3.450 | 3.490 | 3.450 | 3.459 | 3.459 | 711 |
| 2025-08-18 | 3.690 | 3.690 | 3.485 | 3.513 | 3.513 | 1,892 |
| 2025-08-15 | 3.640 | 3.678 | 3.569 | 3.609 | 3.609 | 375 |
| 2025-08-14 | 3.550 | 3.550 | 3.480 | 3.480 | 3.480 | 147 |
| 2025-08-13 | 3.580 | 3.599 | 3.580 | 3.589 | 3.589 | 75 |
| 2025-08-12 | 3.469 | 3.469 | 3.469 | 3.469 | 3.469 | 5 |
| 2025-08-11 | 3.420 | 3.491 | 3.401 | 3.401 | 3.401 | 4,794 |
| 2025-08-08 | 3.339 | 3.399 | 3.339 | 3.399 | 3.399 | 8,409 |
| 2025-08-07 | 3.250 | 3.361 | 3.220 | 3.318 | 3.318 | 2,672 |
| 2025-08-06 | 3.059 | 3.059 | 3.059 | 3.059 | 3.059 | 0 |
| 2025-08-05 | 3.059 | 3.080 | 3.055 | 3.059 | 3.059 | 9,427 |
| 2025-08-04 | 3.030 | 3.169 | 3.030 | 3.135 | 3.135 | 474 |
| 2025-08-01 | 3.130 | 3.139 | 3.090 | 3.090 | 3.090 | 534 |
| 2025-07-31 | 3.118 | 3.120 | 3.080 | 3.090 | 3.090 | 13,300 |
| 2025-07-30 | 3.086 | 3.135 | 3.086 | 3.135 | 3.135 | 1,215 |
| 2025-07-29 | 2.911 | 2.911 | 2.910 | 2.911 | 2.911 | 58 |
| 2025-07-28 | 2.980 | 2.980 | 2.925 | 2.925 | 2.925 | 571 |
| 2025-07-25 | 2.945 | 2.945 | 2.945 | 2.945 | 2.945 | 100 |
| 2025-07-24 | 2.960 | 3.071 | 2.960 | 3.071 | 3.071 | 23 |
| 2025-07-23 | 2.980 | 3.021 | 2.980 | 3.021 | 3.021 | 42 |
| 2025-07-22 | 2.929 | 2.929 | 2.929 | 2.929 | 2.929 | 25 |
| 2025-07-21 | 2.951 | 2.951 | 2.951 | 2.951 | 2.951 | 0 |
| 2025-07-18 | 2.951 | 2.951 | 2.951 | 2.951 | 2.951 | 0 |
| 2025-07-17 | 2.940 | 2.960 | 2.940 | 2.951 | 2.951 | 255 |
| 2025-07-16 | 2.940 | 2.941 | 2.940 | 2.940 | 2.940 | 251 |
| 2025-07-15 | 2.969 | 2.969 | 2.969 | 2.969 | 2.969 | 7 |
| 2025-07-14 | 2.990 | 3.040 | 2.925 | 2.925 | 2.925 | 1,094 |
| 2025-07-11 | 3.010 | 3.010 | 2.961 | 2.961 | 2.961 | 635 |
| 2025-07-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-07-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 8 |
| 2025-07-08 | 3.031 | 3.031 | 3.031 | 3.031 | 3.031 | 0 |
| 2025-07-07 | 3.130 | 3.130 | 3.031 | 3.031 | 3.031 | 847 |
| 2025-07-04 | 3.127 | 3.127 | 3.127 | 3.127 | 3.127 | 0 |
| 2025-07-03 | 3.080 | 3.180 | 3.080 | 3.127 | 3.127 | 547 |
| 2025-07-02 | 2.979 | 2.979 | 2.950 | 2.950 | 2.950 | 45 |
| 2025-07-01 | 3.018 | 3.020 | 3.018 | 3.020 | 3.020 | 2 |
| 2025-06-30 | 3.130 | 3.130 | 3.049 | 3.049 | 3.049 | 558 |
| 2025-06-27 | 3.140 | 3.170 | 3.140 | 3.170 | 3.170 | 26 |
| 2025-06-26 | 3.090 | 3.160 | 3.090 | 3.110 | 3.110 | 2,683 |
| 2025-06-25 | 3.080 | 3.270 | 3.080 | 3.199 | 3.199 | 1,138 |
| 2025-06-24 | 3.168 | 3.168 | 3.168 | 3.168 | 3.168 | 1 |
| 2025-06-23 | 3.040 | 3.160 | 3.040 | 3.151 | 3.151 | 930 |
| 2025-06-20 | 3.070 | 3.070 | 3.000 | 3.039 | 3.039 | 936 |
| 2025-06-19 | 3.111 | 3.111 | 3.111 | 3.111 | 3.111 | 0 |
| 2025-06-18 | 3.109 | 3.111 | 3.109 | 3.111 | 3.111 | 2 |
| 2025-06-17 | 2.830 | 2.900 | 2.830 | 2.900 | 2.900 | 853 |
| 2025-06-16 | 2.791 | 2.851 | 2.760 | 2.851 | 2.851 | 36 |
| 2025-06-13 | 2.825 | 2.839 | 2.780 | 2.839 | 2.839 | 4,197 |
| 2025-06-12 | 2.879 | 2.885 | 2.879 | 2.882 | 2.882 | 583 |
| 2025-06-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3 |
| 2025-06-10 | 3.191 | 3.191 | 3.191 | 3.191 | 3.191 | 0 |
| 2025-06-09 | 3.180 | 3.191 | 3.180 | 3.191 | 3.191 | 181 |
| 2025-06-06 | 3.100 | 3.211 | 3.100 | 3.211 | 3.211 | 1,360 |
| 2025-06-05 | 3.135 | 3.135 | 3.135 | 3.135 | 3.135 | 0 |
| 2025-06-04 | 3.190 | 3.190 | 3.135 | 3.135 | 3.135 | 1,071 |
| 2025-06-03 | 3.230 | 3.230 | 3.159 | 3.180 | 3.180 | 641 |
| 2025-06-02 | 3.068 | 3.261 | 3.000 | 3.261 | 3.261 | 2,322 |
| 2025-05-30 | 2.939 | 2.939 | 2.939 | 2.939 | 2.939 | 0 |
| 2025-05-29 | 2.820 | 2.939 | 2.820 | 2.939 | 2.939 | 708 |
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.