Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 4.330 | 4.420 | 4.330 | 4.390 | 4.390 | 5,523 |
| 2025-02-25 | 4.388 | 4.388 | 4.368 | 4.368 | 4.368 | 181 |
| 2025-02-24 | 4.620 | 4.620 | 4.502 | 4.515 | 4.515 | 1,946 |
| 2025-02-21 | 4.580 | 4.580 | 4.530 | 4.530 | 4.530 | 1,950 |
| 2025-02-20 | 4.780 | 4.843 | 4.688 | 4.688 | 4.688 | 174 |
| 2025-02-19 | 5.140 | 5.187 | 4.908 | 4.908 | 4.908 | 3,098 |
| 2025-02-18 | 5.200 | 5.355 | 5.142 | 5.142 | 5.142 | 2,078 |
| 2025-02-14 | 5.010 | 5.108 | 5.010 | 5.011 | 5.011 | 170 |
| 2025-02-13 | 5.037 | 5.248 | 5.037 | 5.171 | 5.171 | 865 |
| 2025-02-12 | 5.008 | 5.008 | 5.008 | 5.008 | 5.008 | 52 |
| 2025-02-11 | 5.004 | 5.058 | 4.850 | 4.850 | 4.850 | 5,718 |
| 2025-02-10 | 4.970 | 5.025 | 4.950 | 5.025 | 5.025 | 308 |
| 2025-02-07 | 5.000 | 5.050 | 4.932 | 4.990 | 4.990 | 2,892 |
| 2025-02-06 | 5.170 | 5.170 | 4.984 | 5.088 | 5.088 | 338 |
| 2025-02-05 | 4.970 | 5.131 | 4.970 | 5.131 | 5.131 | 25 |
| 2025-02-04 | 5.000 | 5.000 | 4.862 | 4.940 | 4.940 | 55 |
| 2025-02-03 | 4.750 | 5.021 | 4.728 | 5.021 | 5.021 | 378 |
| 2025-01-31 | 5.002 | 5.180 | 4.910 | 5.065 | 5.065 | 2,884 |
| 2025-01-30 | 4.820 | 4.825 | 4.802 | 4.802 | 4.802 | 697 |
| 2025-01-29 | 4.580 | 4.801 | 4.580 | 4.740 | 4.740 | 4,393 |
| 2025-01-28 | 4.438 | 4.440 | 4.395 | 4.395 | 4.395 | 1,146 |
| 2025-01-27 | 4.357 | 4.450 | 4.280 | 4.338 | 4.338 | 3,893 |
| 2025-01-24 | 4.905 | 4.905 | 4.535 | 4.569 | 4.569 | 4,931 |
| 2025-01-23 | 4.810 | 4.812 | 4.749 | 4.789 | 4.789 | 1,887 |
| 2025-01-22 | 5.360 | 5.388 | 4.942 | 4.942 | 4.942 | 1,706 |
| 2025-01-21 | 5.170 | 5.520 | 5.170 | 5.398 | 5.398 | 5,316 |
| 2025-01-17 | 4.930 | 5.250 | 4.930 | 5.250 | 5.250 | 350 |
| 2025-01-16 | 5.280 | 5.370 | 4.954 | 4.959 | 4.959 | 2,697 |
| 2025-01-15 | 5.398 | 5.398 | 5.228 | 5.338 | 5.338 | 859 |
| 2025-01-14 | 5.360 | 5.534 | 4.882 | 4.938 | 4.938 | 12,380 |
| 2025-01-13 | 5.210 | 5.678 | 5.172 | 5.172 | 5.172 | 19,062 |
| 2025-01-10 | 5.330 | 5.588 | 5.132 | 5.218 | 5.218 | 25,507 |
| 2025-01-08 | 4.602 | 4.602 | 4.551 | 4.553 | 4.553 | 5,101 |
| 2025-01-07 | 4.980 | 4.980 | 4.829 | 4.890 | 4.890 | 5,938 |
| 2025-01-06 | 5.150 | 5.200 | 5.032 | 5.032 | 5.032 | 4,241 |
| 2025-01-03 | 5.113 | 5.130 | 5.000 | 5.069 | 5.069 | 476 |
| 2025-01-02 | 5.278 | 5.428 | 5.078 | 5.078 | 5.078 | 3,594 |
| 2024-12-31 | 5.100 | 5.100 | 5.008 | 5.038 | 5.038 | 389 |
| 2024-12-30 | 5.180 | 5.210 | 4.842 | 5.098 | 5.098 | 6,717 |
| 2024-12-27 | 4.500 | 4.572 | 4.450 | 4.536 | 4.536 | 4,044 |
| 2024-12-24 | 4.285 | 4.285 | 4.212 | 4.237 | 4.237 | 724 |
| 2024-12-23 | 4.180 | 4.205 | 4.150 | 4.205 | 4.205 | 986 |
| 2024-12-20 | 4.050 | 4.135 | 4.050 | 4.129 | 4.129 | 678 |
| 2024-12-19 | 4.149 | 4.159 | 3.940 | 4.069 | 4.069 | 7,340 |
| 2024-12-18 | 4.066 | 4.066 | 3.980 | 3.982 | 3.982 | 355 |
| 2024-12-17 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 931 |
| 2024-12-16 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 100 |
| 2024-12-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 54 |
| 2024-12-12 | 3.999 | 3.999 | 3.999 | 3.999 | 3.999 | 29 |
| 2024-12-11 | 4.240 | 4.240 | 4.112 | 4.130 | 4.130 | 40 |
| 2024-12-10 | 4.030 | 4.173 | 4.030 | 4.040 | 4.040 | 179 |
| 2024-12-09 | 4.240 | 4.320 | 4.179 | 4.202 | 4.202 | 149 |
| 2024-12-06 | 4.158 | 4.248 | 4.092 | 4.230 | 4.230 | 3,728 |
| 2024-12-05 | 4.080 | 4.081 | 4.055 | 4.081 | 4.081 | 181 |
| 2024-12-04 | 4.120 | 4.190 | 4.090 | 4.190 | 4.190 | 3,281 |
| 2024-12-03 | 4.400 | 4.400 | 4.156 | 4.156 | 4.156 | 375 |
| 2024-12-02 | 4.395 | 4.500 | 4.310 | 4.353 | 4.353 | 822 |
| 2024-11-29 | 4.260 | 4.538 | 4.260 | 4.400 | 4.400 | 4,305 |
| 2024-11-27 | 4.200 | 4.350 | 4.090 | 4.290 | 4.290 | 14,263 |
| 2024-11-26 | 3.590 | 4.701 | 3.548 | 4.430 | 4.430 | 64,739 |
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.