NASDAQ : CDZI
Cadiz Inc. — Price history
Utilities · Utilities - Regulated Water · United States
Last price 4.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 385.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cadiz Inc. (CDZI) closed at 4.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.6 | 4.73 | 4.07 | 4.08 | 988,797 | -10.33% |
| 2026-10-30 | 4.6 | 4.615 | 4.405 | 4.55 | 1,179,825 | -3.40% |
| 2026-10-29 | 4.6 | 4.965 | 4.6 | 4.71 | 2,635,328 | -0.21% |
| 2026-10-28 | 4.63 | 4.74 | 4.511 | 4.72 | 1,183,404 | +1.51% |
| 2026-10-27 | 4.34 | 4.695 | 4.26 | 4.65 | 1,473,840 | +7.14% |
| 2026-10-26 | 4.34 | 4.43 | 4.15 | 4.34 | 894,868 | +0.12% |
| 2026-10-23 | 4.06 | 4.43 | 3.995 | 4.335 | 1,393,754 | +6.77% |
| 2026-10-22 | 3.96 | 4.145 | 3.904 | 4.06 | 854,316 | +2.27% |
| 2026-10-21 | 4.03 | 4.085 | 3.93 | 3.97 | 785,540 | -0.75% |
| 2026-10-20 | 3.96 | 4.14 | 3.96 | 4 | 989,771 | +0.25% |
| 2026-10-19 | 3.93 | 4.105 | 3.87 | 3.99 | 1,405,738 | +3.10% |
| 2026-10-16 | 3.81 | 4.13 | 3.74 | 3.87 | 3,368,529 | +1.57% |
| 2026-10-15 | 3.21 | 3.88 | 3.135 | 3.81 | 1,694,134 | +18.32% |
| 2026-10-14 | 3.35 | 3.405 | 3.18 | 3.22 | 2,709,597 | -5.29% |
| 2026-10-13 | 3.58 | 3.58 | 3.28 | 3.4 | 2,424,333 | -5.56% |
| 2026-10-12 | 3.44 | 3.61 | 3.325 | 3.6 | 2,059,860 | +5.26% |
| 2026-10-09 | 3.54 | 3.544 | 3.14 | 3.42 | 1,759,759 | -2.84% |
| 2026-10-08 | 3.6 | 3.64 | 3.475 | 3.52 | 1,614,882 | -2.76% |
| 2026-10-07 | 3.45 | 3.64 | 3.38 | 3.62 | 831,514 | +3.43% |
| 2026-10-06 | 3.6 | 3.6 | 3.34 | 3.5 | 818,653 | -1.96% |
| 2026-10-05 | 3.86 | 3.86 | 3.57 | 3.57 | 777,220 | -6.79% |
| 2026-10-02 | 3.75 | 3.85 | 3.73 | 3.83 | 638,072 | +3.51% |
| 2026-10-01 | 3.89 | 3.96 | 3.61 | 3.7 | 1,207,634 | -5.61% |
| 2026-09-30 | 3.58 | 3.96 | 3.5 | 3.92 | 2,520,895 | +9.50% |
| 2026-09-29 | 3.58 | 3.65 | 3.535 | 3.58 | 1,144,693 | +0.00% |
| 2026-09-28 | 3.6 | 3.7 | 3.535 | 3.58 | 3,268,139 | -1.92% |
| 2026-09-25 | 3.72 | 3.75 | 3.615 | 3.65 | 814,929 | -1.62% |
| 2026-09-24 | 3.82 | 3.82 | 3.635 | 3.71 | 725,724 | -2.88% |
| 2026-09-23 | 3.69 | 3.975 | 3.61 | 3.82 | 840,336 | +3.52% |
| 2026-09-22 | 3.78 | 3.8 | 3.685 | 3.69 | 416,697 | -2.38% |
| 2026-09-21 | 3.59 | 3.78 | 3.545 | 3.78 | 511,708 | +6.18% |
| 2026-09-18 | 3.38 | 3.6 | 3.36 | 3.56 | 1,389,222 | +5.64% |
| 2026-09-17 | 3.66 | 3.72 | 3.35 | 3.37 | 1,428,548 | -5.34% |
| 2026-09-16 | 3.52 | 3.58 | 3.48 | 3.56 | 431,792 | +1.42% |
| 2026-09-15 | 3.57 | 3.64 | 3.51 | 3.51 | 706,112 | -2.50% |
| 2026-09-14 | 3.66 | 3.67 | 3.535 | 3.6 | 686,144 | -1.37% |
| 2026-09-11 | 3.96 | 4.04 | 3.575 | 3.65 | 1,734,045 | -6.53% |
| 2026-09-10 | 3.98 | 4.079 | 3.9 | 3.905 | 519,336 | -3.58% |
| 2026-09-09 | 4.32 | 4.37 | 3.83 | 4.05 | 1,090,823 | -6.03% |
| 2026-09-08 | 4.2 | 4.395 | 4.165 | 4.31 | 1,206,043 | +3.48% |
| 2026-09-04 | 3.97 | 4.2 | 3.97 | 4.165 | 586,221 | +3.87% |
| 2026-09-03 | 4.07 | 4.134 | 3.975 | 4.01 | 842,064 | -1.47% |
| 2026-09-02 | 4 | 4.115 | 3.925 | 4.07 | 681,143 | +2.52% |
| 2026-09-01 | 3.96 | 4.04 | 3.84 | 3.97 | 847,198 | +0.00% |
| 2026-08-31 | 3.985 | 4.09 | 3.885 | 3.97 | 1,150,765 | -0.50% |
| 2026-08-28 | 3.93 | 4.07 | 3.915 | 3.99 | 663,636 | +1.01% |
| 2026-08-27 | 4.03 | 4.083 | 3.81 | 3.95 | 706,300 | -1.99% |
| 2026-08-26 | 4.11 | 4.26 | 4 | 4.03 | 1,269,373 | -2.66% |
| 2026-08-25 | 3.83 | 4.26 | 3.83 | 4.14 | 2,103,038 | +9.81% |
| 2026-08-24 | 3.66 | 3.835 | 3.61 | 3.77 | 1,022,082 | +3.01% |
| 2026-08-21 | 3.6 | 3.765 | 3.48 | 3.66 | 1,031,792 | +3.10% |
| 2026-08-20 | 3.4 | 3.59 | 3.354 | 3.55 | 1,197,614 | +3.80% |
| 2026-08-19 | 3.23 | 3.44 | 3.23 | 3.42 | 806,532 | +5.88% |
| 2026-08-18 | 3.14 | 3.26 | 3.11 | 3.23 | 539,627 | +0.94% |
| 2026-08-17 | 3.45 | 3.49 | 3.19 | 3.2 | 470,352 | -7.78% |
| 2026-08-14 | 3.46 | 3.5 | 3.345 | 3.47 | 486,415 | -1.14% |
| 2026-08-13 | 3.47 | 3.615 | 3.47 | 3.51 | 584,475 | +1.15% |
| 2026-08-12 | 3.59 | 3.66 | 3.405 | 3.47 | 708,674 | -2.25% |
| 2026-08-11 | 3.33 | 3.565 | 3.33 | 3.55 | 408,483 | +6.93% |
| 2026-08-10 | 3.45 | 3.474 | 3.31 | 3.32 | 606,664 | -4.05% |
| 2026-08-07 | 3.29 | 3.5 | 3.29 | 3.46 | 610,152 | +5.81% |
| 2026-08-06 | 3.23 | 3.345 | 3.15 | 3.27 | 847,685 | +0.62% |
| 2026-08-05 | 3.17 | 3.26 | 3.14 | 3.25 | 348,341 | +2.20% |
| 2026-08-04 | 3.16 | 3.2 | 3.04 | 3.18 | 716,697 | +2.91% |
| 2026-08-03 | 3 | 3.201 | 2.91 | 3.09 | 495,357 | +3.34% |
| 2026-07-31 | 3.16 | 3.24 | 2.99 | 2.99 | 751,206 | -4.78% |
| 2026-07-30 | 3.01 | 3.205 | 2.96 | 3.14 | 1,042,212 | +5.37% |
| 2026-07-29 | 3.14 | 3.33 | 2.865 | 2.98 | 3,316,738 | -3.25% |
| 2026-07-28 | 3.07 | 3.195 | 2.92 | 3.08 | 1,192,229 | +0.00% |
| 2026-07-27 | 3.16 | 3.2 | 2.915 | 3.08 | 1,672,688 | -2.53% |
| 2026-07-24 | 3.18 | 3.225 | 3.035 | 3.16 | 1,021,422 | -1.25% |
| 2026-07-23 | 3.28 | 3.32 | 3.2 | 3.2 | 511,939 | -3.61% |
| 2026-07-22 | 3.31 | 3.43 | 3.3 | 3.32 | 838,551 | -0.60% |
| 2026-07-21 | 3.34 | 3.365 | 3.275 | 3.34 | 588,447 | +0.60% |
| 2026-07-20 | 3.39 | 3.39 | 3.23 | 3.32 | 1,068,163 | -2.35% |
| 2026-07-17 | 3.37 | 3.464 | 3.29 | 3.4 | 1,267,975 | -2.30% |
| 2026-07-16 | 3.64 | 3.66 | 3.375 | 3.48 | 1,614,429 | -4.26% |
| 2026-07-15 | 4.01 | 4.05 | 3.51 | 3.635 | 2,725,760 | -8.21% |
| 2026-07-14 | 3.81 | 4.09 | 3.81 | 3.96 | 1,001,224 | +3.53% |
| 2026-07-13 | 4.34 | 4.34 | 3.665 | 3.825 | 2,953,694 | -13.07% |
| 2026-07-10 | 4.34 | 4.9 | 4.21 | 4.4 | 4,460,567 | +10.28% |
| 2026-07-09 | 4.08 | 4.1 | 3.98 | 3.99 | 279,876 | -1.97% |
| 2026-07-08 | 4.05 | 4.157 | 4.01 | 4.07 | 332,605 | -0.25% |
| 2026-07-07 | 4.28 | 4.3 | 4.065 | 4.08 | 345,529 | -4.67% |
| 2026-07-06 | 4.24 | 4.375 | 4.2 | 4.28 | 461,001 | +2.15% |
| 2026-07-02 | 4.09 | 4.34 | 4.035 | 4.19 | 784,162 | +2.70% |
| 2026-07-01 | 4.07 | 4.33 | 4.07 | 4.08 | 728,187 | -2.39% |
| 2026-06-30 | 3.86 | 4.23 | 3.785 | 4.18 | 1,195,539 | +7.73% |
| 2026-06-29 | 3.72 | 4.02 | 3.72 | 3.88 | 1,194,657 | +4.30% |
| 2026-06-26 | 3.63 | 3.73 | 3.55 | 3.72 | 1,427,660 | +1.92% |
| 2026-06-25 | 4.02 | 4.065 | 3.605 | 3.65 | 877,827 | -8.98% |
| 2026-06-24 | 4.08 | 4.125 | 3.992 | 4.01 | 954,697 | -1.47% |
| 2026-06-23 | 3.89 | 4.15 | 3.89 | 4.07 | 378,434 | +1.75% |
| 2026-06-22 | 4.08 | 4.1 | 3.875 | 4 | 714,742 | -1.72% |
| 2026-06-18 | 4.14 | 4.215 | 3.93 | 4.07 | 968,418 | +1.24% |
| 2026-06-17 | 3.91 | 4.075 | 3.78 | 4.02 | 689,892 | +6.35% |
| 2026-06-16 | 3.86 | 3.97 | 3.765 | 3.78 | 945,678 | -2.07% |
| 2026-06-15 | 4.05 | 4.085 | 3.835 | 3.86 | 796,575 | -3.26% |
| 2026-06-12 | 4.03 | 4.13 | 3.975 | 3.99 | 362,875 | -0.75% |
| 2026-06-11 | 3.95 | 4.045 | 3.83 | 4.02 | 997,199 | +3.08% |
| 2026-06-10 | 4 | 4.105 | 3.865 | 3.9 | 647,651 | -2.99% |
| 2026-06-09 | 4.06 | 4.165 | 3.92 | 4.02 | 868,969 | -0.99% |
| 2026-06-08 | 4.21 | 4.3 | 4.05 | 4.06 | 363,236 | -1.93% |
| 2026-06-05 | 4.52 | 4.555 | 4.1 | 4.14 | 1,195,750 | -9.21% |
| 2026-06-04 | 4.5 | 4.66 | 4.5 | 4.56 | 337,890 | +0.44% |
| 2026-06-03 | 4.8 | 4.843 | 4.51 | 4.54 | 850,568 | -6.39% |
| 2026-06-02 | 4.63 | 4.895 | 4.62 | 4.85 | 553,652 | +3.19% |
| 2026-06-01 | 4.8 | 4.85 | 4.55 | 4.7 | 1,033,609 | -3.69% |
| 2026-05-29 | 4.71 | 5.185 | 4.68 | 4.88 | 3,063,038 | +11.42% |
| 2026-05-28 | 4.44 | 4.515 | 4.33 | 4.38 | 406,837 | -1.35% |
| 2026-05-27 | 4.49 | 4.595 | 4.385 | 4.44 | 681,224 | -3.06% |
| 2026-05-26 | 4.3 | 4.645 | 4.26 | 4.58 | 1,290,479 | +7.89% |
| 2026-05-22 | 4.18 | 4.29 | 4.18 | 4.245 | 386,629 | +1.31% |
| 2026-05-21 | 4.1 | 4.295 | 4.06 | 4.19 | 1,062,532 | +0.96% |
| 2026-05-20 | 4.33 | 4.39 | 4.145 | 4.15 | 764,528 | -4.16% |
| 2026-05-19 | 4.17 | 4.355 | 4.16 | 4.33 | 860,370 | +3.59% |
| 2026-05-18 | 4.1 | 4.28 | 4.1 | 4.18 | 932,295 | +1.46% |
| 2026-05-15 | 4.65 | 4.665 | 3.95 | 4.12 | 1,999,727 | -11.21% |
| 2026-05-14 | 4.74 | 4.8 | 4.605 | 4.64 | 539,479 | -1.07% |
| 2026-05-13 | 4.56 | 4.74 | 4.56 | 4.69 | 852,577 | +1.52% |