5 DAY PERFORMANCE
+36.81%
1 MONTH PERFORMANCE
+21.58%
3 MONTH PERFORMANCE
+28.75%
6 MONTH PERFORMANCE
+3.56%
YEAR-TO-DATE PERFORMANCE
-6.60%
1 YEAR PERFORMANCE
-7.09%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.60 | $3.59 (-0.42%) | $3.64 | $3.52 | 410.56 K | $297.46 M |
| 10/07/2026 | $3.45 | $3.62 (4.93%) | $3.64 | $3.38 | 831.51 K | $304.61 M |
| 10/06/2026 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.34 | 818.65 K | $294.51 M |
| 10/05/2026 | $3.86 | $3.57 (-7.51%) | $3.86 | $3.57 | 777.22 K | $300.40 M |
| 10/02/2026 | $3.75 | $3.83 (2.13%) | $3.85 | $3.73 | 638.10 K | $322.28 M |
| 10/01/2026 | $3.89 | $3.70 (-4.88%) | $3.96 | $3.61 | 1.21 M | $311.34 M |
| 09/30/2026 | $3.58 | $3.92 (9.5%) | $3.96 | $3.50 | 2.52 M | $329.86 M |
| 09/29/2026 | $3.58 | $3.58 (0%) | $3.65 | $3.54 | 1.14 M | $301.25 M |
| 09/28/2026 | $3.60 | $3.58 (-0.56%) | $3.70 | $3.54 | 3.27 M | $301.25 M |
| 09/25/2026 | $3.72 | $3.65 (-1.88%) | $3.75 | $3.62 | 814.93 K | $307.14 M |
| 09/24/2026 | $3.82 | $3.71 (-2.88%) | $3.82 | $3.64 | 725.72 K | $312.19 M |
| 09/23/2026 | $3.69 | $3.82 (3.52%) | $3.98 | $3.61 | 840.34 K | $321.44 M |
| 09/22/2026 | $3.78 | $3.69 (-2.38%) | $3.80 | $3.69 | 416.70 K | $310.50 M |
| 09/21/2026 | $3.59 | $3.78 (5.29%) | $3.78 | $3.55 | 511.71 K | $318.08 M |
| 09/18/2026 | $3.38 | $3.56 (5.33%) | $3.60 | $3.36 | 1.39 M | $299.56 M |
| 09/17/2026 | $3.66 | $3.37 (-7.92%) | $3.72 | $3.35 | 1.43 M | $283.58 M |
| 09/16/2026 | $3.52 | $3.56 (1.14%) | $3.58 | $3.48 | 431.79 K | $299.56 M |
| 09/15/2026 | $3.57 | $3.51 (-1.68%) | $3.64 | $3.51 | 706.11 K | $295.36 M |
| 09/14/2026 | $3.66 | $3.60 (-1.64%) | $3.67 | $3.54 | 686.14 K | $302.93 M |
| 09/11/2026 | $3.96 | $3.65 (-7.83%) | $4.04 | $3.58 | 1.73 M | $307.14 M |
| 09/10/2026 | $3.98 | $3.91 (-1.76%) | $4.08 | $3.90 | 519.34 K | $329.01 M |
| 09/09/2026 | $4.32 | $4.05 (-6.25%) | $4.37 | $3.83 | 1.09 M | $340.80 M |
| 09/08/2026 | $4.20 | $4.31 (2.62%) | $4.39 | $4.17 | 1.21 M | $362.67 M |
| 09/04/2026 | $3.97 | $4.17 (5.04%) | $4.20 | $3.97 | 586.22 K | $350.89 M |
| 09/03/2026 | $4.07 | $4.01 (-1.47%) | $4.13 | $3.98 | 842.10 K | $337.43 M |
| 09/02/2026 | $4.00 | $4.07 (1.75%) | $4.12 | $3.93 | 681.14 K | $342.48 M |
| 09/01/2026 | $3.96 | $3.97 (0.25%) | $4.04 | $3.84 | 847.20 K | $334.06 M |
| 08/31/2026 | $3.99 | $3.97 (-0.5%) | $4.09 | $3.89 | 1.15 M | $334.06 M |
| 08/28/2026 | $3.93 | $3.99 (1.53%) | $4.07 | $3.92 | 663.64 K | $335.75 M |
| 08/27/2026 | $4.03 | $3.95 (-1.99%) | $4.08 | $3.81 | 706.30 K | $332.38 M |
| 08/26/2026 | $4.11 | $4.03 (-1.95%) | $4.26 | $4.00 | 1.27 M | $339.11 M |
| 08/25/2026 | $3.83 | $4.14 (8.09%) | $4.26 | $3.83 | 2.10 M | $348.37 M |
| 08/24/2026 | $3.66 | $3.77 (3.01%) | $3.84 | $3.61 | 1.02 M | $317.23 M |
| 08/21/2026 | $3.60 | $3.66 (1.67%) | $3.77 | $3.48 | 1.03 M | $307.98 M |
| 08/20/2026 | $3.40 | $3.55 (4.41%) | $3.59 | $3.35 | 1.20 M | $298.72 M |
| 08/19/2026 | $3.23 | $3.42 (5.88%) | $3.44 | $3.23 | 806.53 K | $287.78 M |
| 08/18/2026 | $3.14 | $3.23 (2.87%) | $3.26 | $3.11 | 539.63 K | $271.79 M |
| 08/17/2026 | $3.45 | $3.20 (-7.25%) | $3.49 | $3.19 | 470.40 K | $269.27 M |
| 08/14/2026 | $3.46 | $3.47 (0.29%) | $3.50 | $3.35 | 486.42 K | $291.99 M |
| 08/13/2026 | $3.47 | $3.51 (1.15%) | $3.62 | $3.47 | 584.48 K | $295.36 M |
| 08/12/2026 | $3.59 | $3.47 (-3.34%) | $3.66 | $3.41 | 708.70 K | $291.99 M |
| 08/11/2026 | $3.33 | $3.55 (6.61%) | $3.57 | $3.33 | 408.50 K | $298.72 M |
| 08/10/2026 | $3.45 | $3.32 (-3.77%) | $3.47 | $3.31 | 606.70 K | $279.37 M |
| 08/07/2026 | $3.29 | $3.46 (5.17%) | $3.50 | $3.29 | 610.20 K | $288.97 M |
| 08/06/2026 | $3.23 | $3.27 (1.24%) | $3.35 | $3.15 | 847.70 K | $273.10 M |
| 08/05/2026 | $3.17 | $3.25 (2.52%) | $3.26 | $3.14 | 348.34 K | $271.43 M |
| 08/04/2026 | $3.16 | $3.18 (0.63%) | $3.20 | $3.04 | 716.70 K | $265.58 M |
| 08/03/2026 | $3.00 | $3.09 (3%) | $3.20 | $2.91 | 495.40 K | $258.06 M |
| 07/31/2026 | $3.16 | $2.99 (-5.38%) | $3.24 | $2.99 | 751.21 K | $249.71 M |
| 07/30/2026 | $3.01 | $3.14 (4.32%) | $3.21 | $2.96 | 1.04 M | $262.24 M |
| 07/29/2026 | $3.14 | $2.98 (-5.1%) | $3.33 | $2.87 | 3.32 M | $248.88 M |
| 07/28/2026 | $3.07 | $3.08 (0.33%) | $3.20 | $2.92 | 1.19 M | $257.23 M |
| 07/27/2026 | $3.16 | $3.08 (-2.53%) | $3.20 | $2.92 | 1.67 M | $257.23 M |
| 07/24/2026 | $3.18 | $3.16 (-0.63%) | $3.23 | $3.04 | 1.02 M | $263.91 M |
| 07/23/2026 | $3.28 | $3.20 (-2.44%) | $3.32 | $3.20 | 511.94 K | $267.25 M |
| 07/22/2026 | $3.31 | $3.32 (0.3%) | $3.43 | $3.30 | 838.55 K | $277.27 M |
| 07/21/2026 | $3.34 | $3.34 (0%) | $3.37 | $3.28 | 588.45 K | $278.94 M |
| 07/20/2026 | $3.39 | $3.32 (-2.06%) | $3.39 | $3.23 | 1.07 M | $277.27 M |
| 07/17/2026 | $3.37 | $3.40 (0.89%) | $3.46 | $3.29 | 1.27 M | $283.95 M |
| 07/16/2026 | $3.64 | $3.48 (-4.4%) | $3.66 | $3.38 | 1.61 M | $290.64 M |
| 07/15/2026 | $4.01 | $3.64 (-9.23%) | $4.05 | $3.51 | 2.73 M | $304.00 M |
| 07/14/2026 | $3.81 | $3.96 (3.94%) | $4.09 | $3.81 | 1.00 M | $330.72 M |
| 07/13/2026 | $4.34 | $3.83 (-11.75%) | $4.34 | $3.67 | 2.95 M | $319.87 M |
| 07/10/2026 | $4.34 | $4.40 (1.38%) | $4.90 | $4.21 | 4.46 M | $367.47 M |
| 07/09/2026 | $4.08 | $3.99 (-2.21%) | $4.10 | $3.98 | 279.88 K | $333.23 M |
| 07/08/2026 | $4.05 | $4.07 (0.49%) | $4.16 | $4.01 | 332.61 K | $339.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
