Cadiz Inc.CDZIPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $19.43 | $19.74 | $19.43 | $19.74 | 5,561 |
| 3/2/2026 | $19.59 | $19.59 | $19.45 | $19.46 | 3,429 |
| 2/27/2026 | $19.60 | $19.60 | $19.60 | $19.60 | 624 |
| 2/26/2026 | $19.50 | $19.51 | $19.50 | $19.51 | 1,500 |
| 2/25/2026 | $19.59 | $19.60 | $19.58 | $19.58 | 22,928 |
| 2/24/2026 | $19.50 | $19.57 | $19.50 | $19.57 | 1,749 |
| 2/23/2026 | $19.43 | $19.58 | $19.38 | $19.51 | 2,640 |
| 2/20/2026 | $19.60 | $19.60 | $19.25 | $19.31 | 11,240 |
| 2/19/2026 | $19.58 | $19.60 | $19.53 | $19.57 | 5,200 |
| 2/18/2026 | $19.55 | $19.58 | $19.52 | $19.58 | 3,200 |
| 2/17/2026 | $19.23 | $19.58 | $19.20 | $19.54 | 19,700 |
| 2/13/2026 | $19.14 | $19.20 | $19.09 | $19.14 | 2,630 |
| 2/12/2026 | $18.96 | $19.00 | $18.95 | $18.97 | 5,000 |
| 2/11/2026 | $19.03 | $19.03 | $18.95 | $18.96 | 6,045 |
| 2/10/2026 | $18.98 | $19.24 | $18.94 | $19.00 | 19,400 |
| 2/9/2026 | $18.92 | $19.00 | $18.92 | $18.96 | 3,934 |
| 2/6/2026 | $19.10 | $19.15 | $18.82 | $18.86 | 19,000 |
| 2/5/2026 | $19.06 | $19.20 | $19.00 | $19.00 | 6,200 |
| 2/4/2026 | $19.47 | $19.47 | $18.90 | $19.04 | 18,107 |
| 2/3/2026 | $19.58 | $19.58 | $19.36 | $19.36 | 7,534 |
| 2/2/2026 | $19.59 | $19.60 | $19.57 | $19.57 | 3,637 |
| 1/30/2026 | $19.57 | $19.57 | $19.57 | $19.57 | 1,400 |
| 1/29/2026 | $19.59 | $19.60 | $19.45 | $19.54 | 5,600 |
| 1/28/2026 | $19.47 | $19.59 | $19.47 | $19.53 | 4,700 |
| 1/27/2026 | $19.52 | $19.60 | $19.52 | $19.58 | 4,849 |
| 1/26/2026 | $19.59 | $19.60 | $19.57 | $19.59 | 3,510 |
| 1/23/2026 | $19.60 | $19.60 | $19.58 | $19.59 | 6,700 |
| 1/22/2026 | $19.60 | $19.60 | $19.58 | $19.60 | 6,066 |
| 1/21/2026 | $19.60 | $19.71 | $19.14 | $19.60 | 9,507 |
| 1/20/2026 | $19.58 | $19.67 | $19.58 | $19.60 | 15,400 |
| 1/16/2026 | $19.61 | $19.61 | $19.58 | $19.58 | 6,048 |
| 1/15/2026 | $19.60 | $19.60 | $19.50 | $19.57 | 8,900 |
| 1/14/2026 | $19.50 | $19.60 | $19.50 | $19.58 | 5,709 |
| 1/13/2026 | $19.62 | $19.62 | $19.56 | $19.56 | 6,844 |
| 1/12/2026 | $19.60 | $19.60 | $19.55 | $19.60 | 10,644 |
| 1/9/2026 | $19.55 | $19.60 | $19.55 | $19.60 | 3,700 |
| 1/8/2026 | $19.60 | $19.60 | $19.50 | $19.60 | 3,500 |
| 1/7/2026 | $19.54 | $19.60 | $19.52 | $19.60 | 3,600 |
| 1/6/2026 | $19.43 | $19.53 | $19.38 | $19.53 | 4,100 |
| 1/5/2026 | $19.17 | $19.40 | $19.05 | $19.40 | 5,600 |
| 1/2/2026 | $19.51 | $19.83 | $19.51 | $19.58 | 7,200 |
| 12/31/2025 | $19.60 | $19.73 | $19.57 | $19.60 | 8,741 |
| 12/30/2025 | $19.59 | $19.85 | $19.20 | $19.60 | 40,600 |
| 12/29/2025 | $19.54 | $19.60 | $19.35 | $19.60 | 5,013 |
| 12/26/2025 | $19.55 | $19.55 | $19.45 | $19.45 | 16,900 |
| 12/24/2025 | $19.42 | $19.50 | $19.34 | $19.40 | 5,449 |
| 12/23/2025 | $19.60 | $19.77 | $19.45 | $19.49 | 11,900 |
| 12/22/2025 | $19.60 | $19.74 | $19.60 | $19.65 | 10,847 |
| 12/19/2025 | $19.63 | $19.63 | $19.55 | $19.60 | 1,534 |
| 12/18/2025 | $19.54 | $19.60 | $19.53 | $19.60 | 1,900 |
| 12/17/2025 | $19.52 | $19.63 | $19.51 | $19.60 | 2,400 |
| 12/16/2025 | $19.60 | $19.64 | $19.58 | $19.60 | 11,300 |
| 12/15/2025 | $19.58 | $19.60 | $19.55 | $19.58 | 16,514 |
| 12/12/2025 | $19.60 | $19.60 | $19.50 | $19.60 | 10,421 |
| 12/11/2025 | $19.48 | $19.69 | $19.42 | $19.60 | 17,208 |
| 12/10/2025 | $19.60 | $20.00 | $19.60 | $19.60 | 4,932 |
| 12/9/2025 | $19.60 | $19.62 | $19.57 | $19.60 | 9,300 |
| 12/8/2025 | $19.60 | $19.64 | $19.60 | $19.62 | 8,500 |
| 12/5/2025 | $19.60 | $19.60 | $19.56 | $19.60 | 18,348 |
| 12/4/2025 | $19.50 | $19.60 | $19.41 | $19.58 | 11,831 |
| 12/3/2025 | $19.39 | $19.60 | $19.39 | $19.50 | 18,800 |