5 DAY PERFORMANCE
+36.81%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
+24.81%
6 MONTH PERFORMANCE
+59.11%
YEAR-TO-DATE PERFORMANCE
-4.23%
1 YEAR PERFORMANCE
+90.80%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.59 | $3.64 (1.25%) | $3.65 | $3.53 | 143,131 | |
| 03/11/2025 | $3.65 | $3.52 (-3.56%) | $3.69 | $3.42 | 804,796 | $239.43 M |
| 03/10/2025 | $3.56 | $3.65 (2.53%) | $3.82 | $3.45 | 1.39 M | $248.27 M |
| 03/07/2025 | $3.66 | $3.64 (-0.55%) | $3.87 | $3.43 | 3.38 M | $247.59 M |
| 03/06/2025 | $3.82 | $3.96 (3.66%) | $4.01 | $3.62 | 841,731 | $269.36 M |
| 03/05/2025 | $4.22 | $3.88 (-8.06%) | $4.26 | $3.57 | 2.06 M | $263.92 M |
| 03/04/2025 | $4.05 | $4.36 (7.65%) | $4.59 | $4.00 | 1.76 M | $296.57 M |
| 03/03/2025 | $4.32 | $4.09 (-5.32%) | $4.35 | $4.05 | 278,039 | $278.20 M |
| 02/28/2025 | $4.13 | $4.26 (3.15%) | $4.33 | $3.95 | 536,100 | $289.77 M |
| 02/27/2025 | $4.37 | $4.12 (-5.72%) | $4.46 | $4.05 | 893,067 | $280.24 M |
| 02/26/2025 | $4.33 | $4.39 (1.39%) | $4.54 | $4.31 | 296,800 | $298.61 M |
| 02/25/2025 | $4.51 | $4.32 (-4.21%) | $4.74 | $4.29 | 435,146 | $293.85 M |
| 02/24/2025 | $4.62 | $4.47 (-3.25%) | $4.62 | $4.45 | 380,800 | $304.05 M |
| 02/21/2025 | $4.69 | $4.56 (-2.77%) | $4.69 | $4.46 | 460,600 | $310.17 M |
| 02/20/2025 | $4.78 | $4.65 (-2.72%) | $4.86 | $4.63 | 384,100 | $316.29 M |
| 02/19/2025 | $5.14 | $4.75 (-7.59%) | $5.19 | $4.69 | 455,515 | $323.10 M |
| 02/18/2025 | $5.20 | $5.16 (-0.77%) | $5.37 | $5.12 | 529,500 | $350.98 M |
| 02/14/2025 | $5.01 | $5.16 (2.99%) | $5.19 | $4.93 | 285,522 | $350.98 M |
| 02/13/2025 | $5.00 | $5.11 (2.2%) | $5.24 | $5.00 | 415,937 | $347.58 M |
| 02/12/2025 | $4.89 | $4.93 (0.82%) | $5.04 | $4.85 | 225,882 | $335.34 M |
| 02/11/2025 | $5.08 | $4.98 (-1.97%) | $5.16 | $4.83 | 379,623 | $338.74 M |
| 02/10/2025 | $4.97 | $5.15 (3.62%) | $5.18 | $4.92 | 459,500 | $350.30 M |
| 02/07/2025 | $5.02 | $4.95 (-1.39%) | $5.08 | $4.90 | 347,574 | $336.70 M |
| 02/06/2025 | $5.17 | $5.02 (-2.9%) | $5.20 | $4.96 | 323,520 | $341.46 M |
| 02/05/2025 | $4.97 | $5.19 (4.43%) | $5.21 | $4.89 | 538,500 | $353.02 M |
| 02/04/2025 | $5.04 | $4.97 (-1.39%) | $5.12 | $4.84 | 395,900 | $338.06 M |
| 02/03/2025 | $4.75 | $5.04 (6.11%) | $5.20 | $4.69 | 738,722 | $342.82 M |
| 01/31/2025 | $4.72 | $4.94 (4.66%) | $5.25 | $4.71 | 1.02 M | $336.02 M |
| 01/30/2025 | $4.85 | $4.69 (-3.3%) | $5.00 | $4.65 | 540,400 | $319.01 M |
| 01/29/2025 | $4.55 | $4.79 (5.27%) | $4.88 | $4.48 | 695,541 | $325.82 M |
| 01/28/2025 | $4.42 | $4.55 (2.94%) | $4.57 | $4.35 | 364,300 | $309.49 M |
| 01/27/2025 | $4.45 | $4.41 (-0.9%) | $4.51 | $4.26 | 776,422 | $299.97 M |
| 01/24/2025 | $4.87 | $4.54 (-6.78%) | $4.91 | $4.45 | 1.00 M | $308.81 M |
| 01/23/2025 | $4.81 | $4.89 (1.66%) | $4.95 | $4.57 | 868,400 | $332.62 M |
| 01/22/2025 | $5.36 | $4.81 (-10.26%) | $5.41 | $4.75 | 1.09 M | $327.18 M |
| 01/21/2025 | $5.27 | $5.45 (3.42%) | $5.60 | $5.21 | 828,181 | $370.71 M |
| 01/17/2025 | $4.99 | $5.17 (3.61%) | $5.25 | $4.86 | 535,904 | $351.66 M |
| 01/16/2025 | $5.28 | $4.93 (-6.63%) | $5.35 | $4.81 | 737,336 | $335.34 M |
| 01/15/2025 | $5.01 | $5.28 (5.39%) | $5.48 | $5.00 | 1.03 M | $359.15 M |
| 01/14/2025 | $5.36 | $4.96 (-7.46%) | $5.60 | $4.88 | 1.06 M | $337.38 M |
| 01/13/2025 | $5.21 | $5.23 (0.38%) | $5.68 | $5.01 | 1.64 M | $355.74 M |
| 01/10/2025 | $5.00 | $5.12 (2.4%) | $5.59 | $4.96 | 2.12 M | $348.26 M |
| 01/08/2025 | $4.76 | $4.67 (-1.89%) | $4.76 | $4.47 | 553,300 | $317.65 M |
| 01/07/2025 | $4.98 | $4.77 (-4.22%) | $5.06 | $4.76 | 407,600 | $324.46 M |
| 01/06/2025 | $5.15 | $4.98 (-3.3%) | $5.20 | $4.96 | 394,100 | $338.74 M |
| 01/03/2025 | $5.13 | $5.12 (-0.19%) | $5.18 | $4.96 | 253,024 | $348.26 M |
| 01/02/2025 | $5.23 | $5.07 (-3.06%) | $5.46 | $5.01 | 431,310 | $344.86 M |
| 12/31/2024 | $5.10 | $5.20 (1.96%) | $5.24 | $4.90 | 598,840 | $353.70 M |
| 12/30/2024 | $5.01 | $5.05 (0.8%) | $5.24 | $4.81 | 1.07 M | $343.50 M |
| 12/27/2024 | $4.50 | $4.95 (10%) | $5.05 | $4.41 | 1.88 M | $336.70 M |
| 12/26/2024 | $4.22 | $4.53 (7.35%) | $4.54 | $4.18 | 576,700 | $308.13 M |
| 12/24/2024 | $4.25 | $4.24 (-0.24%) | $4.35 | $4.19 | 287,000 | $288.40 M |
| 12/23/2024 | $4.18 | $4.27 (2.15%) | $4.28 | $4.11 | 317,800 | $290.45 M |
| 12/20/2024 | $4.07 | $4.17 (2.46%) | $4.25 | $4.04 | 845,812 | $283.64 M |
| 12/19/2024 | $3.82 | $4.09 (7.07%) | $4.19 | $3.82 | 381,207 | $278.20 M |
| 12/18/2024 | $4.07 | $3.77 (-7.37%) | $4.08 | $3.73 | 339,497 | $256.44 M |
| 12/17/2024 | $4.09 | $4.07 (-0.49%) | $4.17 | $4.00 | 206,400 | $276.84 M |
| 12/16/2024 | $4.09 | $4.13 (0.98%) | $4.24 | $4.06 | 243,600 | $280.92 M |
| 12/13/2024 | $3.97 | $4.06 (2.27%) | $4.09 | $3.90 | 176,046 | $276.16 M |
| 12/12/2024 | $4.16 | $3.99 (-4.09%) | $4.16 | $3.94 | 170,500 | $271.40 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.
