Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 2.850 | 2.850 | 2.811 | 2.811 | 2.811 | 19 |
| 2025-05-27 | 2.770 | 2.770 | 2.752 | 2.752 | 2.752 | 70 |
| 2025-05-23 | 2.729 | 2.755 | 2.685 | 2.755 | 2.755 | 2,112 |
| 2025-05-22 | 2.620 | 2.761 | 2.620 | 2.761 | 2.761 | 1,728 |
| 2025-05-21 | 2.735 | 2.735 | 2.589 | 2.619 | 2.619 | 14,171 |
| 2025-05-20 | 2.788 | 2.881 | 2.788 | 2.881 | 2.881 | 446 |
| 2025-05-19 | 2.850 | 2.853 | 2.790 | 2.829 | 2.829 | 423 |
| 2025-05-16 | 2.969 | 2.969 | 2.900 | 2.900 | 2.900 | 746 |
| 2025-05-15 | 2.900 | 2.959 | 2.900 | 2.959 | 2.959 | 35 |
| 2025-05-14 | 3.200 | 3.275 | 3.035 | 3.055 | 3.055 | 3,744 |
| 2025-05-13 | 3.240 | 3.289 | 3.240 | 3.289 | 3.289 | 259 |
| 2025-05-12 | 3.140 | 3.140 | 3.105 | 3.119 | 3.119 | 1,844 |
| 2025-05-09 | 3.030 | 3.030 | 2.980 | 3.011 | 3.011 | 1,026 |
| 2025-05-08 | 3.004 | 3.016 | 2.980 | 2.980 | 2.980 | 1,236 |
| 2025-05-07 | 3.000 | 3.119 | 3.000 | 3.119 | 3.119 | 43 |
| 2025-05-06 | 2.850 | 3.059 | 2.850 | 3.059 | 3.059 | 724 |
| 2025-05-02 | 2.870 | 2.959 | 2.870 | 2.959 | 2.959 | 151 |
| 2025-05-01 | 2.908 | 2.908 | 2.851 | 2.851 | 2.851 | 62 |
| 2025-04-30 | 2.730 | 2.799 | 2.730 | 2.780 | 2.780 | 107 |
| 2025-04-29 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 18 |
| 2025-04-28 | 2.850 | 2.850 | 2.780 | 2.780 | 2.780 | 57 |
| 2025-04-25 | 2.850 | 2.928 | 2.791 | 2.791 | 2.791 | 244 |
| 2025-04-23 | 2.790 | 2.790 | 2.730 | 2.730 | 2.730 | 45 |
| 2025-04-22 | 2.580 | 2.641 | 2.580 | 2.641 | 2.641 | 80 |
| 2025-04-17 | 2.550 | 2.675 | 2.550 | 2.570 | 2.570 | 986 |
| 2025-04-16 | 2.580 | 2.675 | 2.541 | 2.541 | 2.541 | 838 |
| 2025-04-15 | 2.695 | 2.699 | 2.695 | 2.699 | 2.699 | 500 |
| 2025-04-14 | 2.440 | 2.629 | 2.440 | 2.629 | 2.629 | 436 |
| 2025-04-11 | 2.420 | 2.468 | 2.399 | 2.399 | 2.399 | 565 |
| 2025-04-10 | 2.505 | 2.540 | 2.502 | 2.532 | 2.532 | 2,117 |
| 2025-04-09 | 2.250 | 2.500 | 2.200 | 2.491 | 2.491 | 30,184 |
| 2025-04-08 | 2.500 | 2.510 | 2.389 | 2.389 | 2.389 | 4,160 |
| 2025-04-07 | 2.375 | 2.520 | 2.375 | 2.520 | 2.520 | 6,061 |
| 2025-04-04 | 2.600 | 2.600 | 2.375 | 2.375 | 2.375 | 3,702 |
| 2025-04-03 | 2.850 | 2.850 | 2.735 | 2.740 | 2.740 | 9,337 |
| 2025-04-02 | 2.960 | 3.010 | 2.960 | 3.010 | 3.010 | 5,900 |
| 2025-04-01 | 2.910 | 2.910 | 2.880 | 2.880 | 2.880 | 22 |
| 2025-03-31 | 3.035 | 3.035 | 2.950 | 2.950 | 2.950 | 554 |
| 2025-03-28 | 3.061 | 3.159 | 3.050 | 3.159 | 3.159 | 1,918 |
| 2025-03-27 | 3.180 | 3.249 | 3.149 | 3.149 | 3.149 | 439 |
| 2025-03-26 | 3.390 | 3.409 | 3.325 | 3.325 | 3.325 | 832 |
| 2025-03-25 | 3.369 | 3.369 | 3.369 | 3.369 | 3.369 | 69 |
| 2025-03-24 | 3.490 | 3.528 | 3.459 | 3.459 | 3.459 | 959 |
| 2025-03-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2025-03-20 | 3.440 | 3.451 | 3.440 | 3.451 | 3.451 | 1,021 |
| 2025-03-19 | 3.470 | 3.470 | 3.469 | 3.469 | 3.469 | 52 |
| 2025-03-18 | 3.530 | 3.530 | 3.435 | 3.435 | 3.435 | 209 |
| 2025-03-17 | 3.560 | 3.560 | 3.480 | 3.529 | 3.529 | 1,038 |
| 2025-03-14 | 3.470 | 3.549 | 3.470 | 3.549 | 3.549 | 31 |
| 2025-03-13 | 3.520 | 3.520 | 3.291 | 3.329 | 3.329 | 3,095 |
| 2025-03-12 | 3.635 | 3.639 | 3.560 | 3.565 | 3.565 | 1,612 |
| 2025-03-11 | 3.650 | 3.660 | 3.515 | 3.515 | 3.515 | 2,185 |
| 2025-03-10 | 3.560 | 3.721 | 3.560 | 3.639 | 3.639 | 3,753 |
| 2025-03-07 | 3.798 | 3.798 | 3.470 | 3.590 | 3.590 | 12,975 |
| 2025-03-06 | 3.880 | 3.905 | 3.630 | 3.899 | 3.899 | 5,623 |
| 2025-03-05 | 4.220 | 4.257 | 3.722 | 3.909 | 3.909 | 53,343 |
| 2025-03-04 | 4.520 | 4.570 | 4.044 | 4.560 | 4.560 | 7,978 |
| 2025-03-03 | 4.320 | 4.325 | 4.270 | 4.270 | 4.270 | 1,484 |
| 2025-02-28 | 4.130 | 4.249 | 4.130 | 4.249 | 4.249 | 126 |
| 2025-02-27 | 4.302 | 4.320 | 4.123 | 4.123 | 4.123 | 13,688 |
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.