Cadiz Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.597 | 3.640 | 3.531 | 3.540 | 3.540 | 2,593 |
| 2024-11-22 | 3.285 | 3.415 | 3.285 | 3.415 | 3.415 | 804 |
| 2024-11-21 | 3.100 | 3.168 | 3.100 | 3.168 | 3.168 | 201 |
| 2024-11-20 | 3.130 | 3.130 | 3.119 | 3.119 | 3.119 | 520 |
| 2024-11-19 | 3.250 | 3.250 | 3.214 | 3.214 | 3.214 | 281 |
| 2024-11-18 | 3.449 | 3.449 | 3.421 | 3.421 | 3.421 | 36 |
| 2024-11-15 | 3.379 | 3.394 | 3.320 | 3.338 | 3.338 | 493 |
| 2024-11-14 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 15 |
| 2024-11-13 | 3.411 | 3.411 | 3.320 | 3.320 | 3.320 | 810 |
| 2024-11-12 | 3.585 | 3.675 | 3.460 | 3.460 | 3.460 | 5,392 |
| 2024-11-11 | 3.450 | 3.560 | 3.420 | 3.420 | 3.420 | 806 |
| 2024-11-08 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 2,298 |
| 2024-11-07 | 3.651 | 3.651 | 3.651 | 3.651 | 3.651 | 1,515 |
| 2024-11-06 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 500 |
| 2024-11-05 | 3.372 | 3.520 | 3.372 | 3.520 | 3.520 | 921 |
| 2024-11-04 | 3.591 | 3.591 | 3.470 | 3.470 | 3.470 | 1,442 |
| 2024-11-01 | 3.159 | 3.756 | 3.159 | 3.746 | 3.746 | 7,969 |
| 2024-10-31 | 2.893 | 2.893 | 2.891 | 2.891 | 2.891 | 924 |
| 2024-10-30 | 2.995 | 2.995 | 2.995 | 2.995 | 2.995 | 1,334 |
| 2024-10-28 | 2.995 | 3.157 | 2.995 | 3.157 | 3.157 | 258 |
| 2024-10-24 | 3.080 | 3.086 | 3.080 | 3.086 | 3.086 | 960 |
| 2024-10-23 | 3.189 | 3.189 | 3.182 | 3.182 | 3.182 | 876 |
| 2024-10-21 | 3.174 | 3.174 | 3.120 | 3.120 | 3.120 | 2,694 |
| 2024-10-18 | 3.131 | 3.131 | 3.131 | 3.131 | 3.131 | 2,100 |
| 2024-10-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 388 |
| 2024-10-16 | 3.071 | 3.071 | 3.071 | 3.071 | 3.071 | 1 |
| 2024-10-14 | 3.019 | 3.019 | 2.980 | 2.980 | 2.980 | 61 |
| 2024-10-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 381 |
| 2024-10-09 | 3.062 | 3.100 | 3.040 | 3.040 | 3.040 | 601 |
| 2024-10-08 | 3.015 | 3.036 | 3.012 | 3.036 | 3.036 | 269 |
| 2024-10-07 | 3.002 | 3.002 | 3.002 | 3.002 | 3.002 | 531 |
| 2024-10-04 | 3.071 | 3.071 | 3.071 | 3.071 | 3.071 | 2,001 |
| 2024-09-30 | 3.043 | 3.043 | 3.043 | 3.043 | 3.043 | 139 |
| 2024-09-24 | 3.180 | 3.190 | 3.119 | 3.119 | 3.119 | 220 |
| 2024-09-23 | 3.133 | 3.133 | 3.072 | 3.072 | 3.072 | 27 |
| 2024-09-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 320 |
| 2024-09-19 | 3.470 | 3.488 | 3.390 | 3.390 | 3.390 | 3,082 |
| 2024-09-18 | 3.172 | 3.202 | 3.172 | 3.201 | 3.201 | 221 |
| 2024-09-17 | 3.102 | 3.180 | 3.102 | 3.180 | 3.180 | 1,731 |
| 2024-09-16 | 3.230 | 3.230 | 3.075 | 3.109 | 3.109 | 2,403 |
| 2024-09-13 | 3.123 | 3.175 | 3.123 | 3.123 | 3.123 | 23 |
| 2024-09-10 | 3.019 | 3.019 | 3.019 | 3.019 | 3.019 | 3 |
| 2024-09-09 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 3 |
| 2024-09-06 | 3.284 | 3.370 | 3.120 | 3.120 | 3.120 | 1,513 |
| 2024-09-05 | 3.077 | 3.077 | 3.077 | 3.077 | 3.077 | 4 |
| 2024-09-04 | 3.190 | 3.190 | 3.105 | 3.105 | 3.105 | 9 |
| 2024-09-03 | 3.269 | 3.346 | 3.269 | 3.269 | 3.269 | 4 |
| 2024-08-30 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 529 |
| 2024-08-29 | 3.445 | 3.445 | 3.445 | 3.445 | 3.445 | 81 |
| 2024-08-28 | 3.417 | 3.417 | 3.325 | 3.330 | 3.330 | 315 |
| 2024-08-23 | 3.160 | 3.265 | 3.160 | 3.265 | 3.265 | 270 |
| 2024-08-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2024-08-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3 |
| 2024-08-19 | 3.402 | 3.402 | 3.203 | 3.203 | 3.203 | 17 |
| 2024-08-16 | 3.440 | 3.515 | 3.440 | 3.503 | 3.503 | 344 |
| 2024-08-15 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 29 |
| 2024-08-14 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 500 |
| 2024-08-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 55 |
| 2024-08-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,074 |
| 2024-08-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
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.