5 DAY PERFORMANCE
+10.32%
1 MONTH PERFORMANCE
+8.49%
3 MONTH PERFORMANCE
+6.72%
6 MONTH PERFORMANCE
+8.94%
YEAR-TO-DATE PERFORMANCE
-6.60%
1 YEAR PERFORMANCE
+65.30%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.56 | $4.69 (2.85%) | $4.74 | $4.56 | 560.07 K | $371.68 M |
| 05/12/2026 | $4.60 | $4.62 (0.43%) | $4.66 | $4.51 | 567.12 K | $374.52 M |
| 05/11/2026 | $4.75 | $4.67 (-1.68%) | $4.85 | $4.66 | 682.53 K | $378.57 M |
| 05/08/2026 | $4.76 | $4.75 (-0.21%) | $4.96 | $4.70 | 843.20 K | $385.05 M |
| 05/07/2026 | $4.72 | $4.79 (1.48%) | $4.89 | $4.63 | 696.80 K | $388.30 M |
| 05/06/2026 | $4.65 | $4.72 (1.51%) | $4.78 | $4.54 | 581.44 K | $382.62 M |
| 05/05/2026 | $4.42 | $4.60 (4.07%) | $4.60 | $4.36 | 729.52 K | $372.89 M |
| 05/04/2026 | $4.37 | $4.40 (0.69%) | $4.51 | $4.35 | 781.52 K | $356.68 M |
| 05/01/2026 | $4.36 | $4.37 (0.23%) | $4.44 | $4.30 | 673.94 K | $354.25 M |
| 04/30/2026 | $4.20 | $4.33 (3.1%) | $4.47 | $4.18 | 1.10 M | $351.01 M |
| 04/29/2026 | $4.42 | $4.19 (-5.2%) | $4.46 | $4.13 | 1.32 M | $339.66 M |
| 04/28/2026 | $4.45 | $4.43 (-0.45%) | $4.49 | $4.34 | 838.00 K | $359.11 M |
| 04/27/2026 | $4.72 | $4.50 (-4.66%) | $4.79 | $4.47 | 885.92 K | $364.79 M |
| 04/24/2026 | $4.69 | $4.72 (0.64%) | $4.87 | $4.61 | 2.31 M | $382.62 M |
| 04/23/2026 | $4.88 | $4.69 (-3.89%) | $4.92 | $4.68 | 535.32 K | $380.19 M |
| 04/22/2026 | $4.89 | $4.90 (0.2%) | $5.01 | $4.84 | 621.36 K | $397.21 M |
| 04/21/2026 | $4.98 | $4.85 (-2.61%) | $5.08 | $4.81 | 560.72 K | $393.16 M |
| 04/20/2026 | $4.82 | $4.97 (3.11%) | $5.02 | $4.82 | 846.01 K | $402.89 M |
| 04/17/2026 | $4.92 | $4.84 (-1.63%) | $4.96 | $4.81 | 1.21 M | $392.35 M |
| 04/16/2026 | $4.91 | $4.83 (-1.63%) | $4.99 | $4.72 | 549.60 K | $391.54 M |
| 04/15/2026 | $4.69 | $4.91 (4.69%) | $4.92 | $4.67 | 717.60 K | $398.02 M |
| 04/14/2026 | $4.87 | $4.69 (-3.7%) | $4.95 | $4.66 | 651.47 K | $380.19 M |
| 04/13/2026 | $4.95 | $4.83 (-2.42%) | $4.99 | $4.82 | 404.24 K | $391.54 M |
| 04/10/2026 | $4.93 | $4.96 (0.61%) | $5.01 | $4.91 | 491.34 K | $402.08 M |
| 04/09/2026 | $5.02 | $4.92 (-1.99%) | $5.20 | $4.91 | 744.30 K | $398.83 M |
| 04/08/2026 | $5.09 | $5.06 (-0.59%) | $5.15 | $4.95 | 568.74 K | $410.18 M |
| 04/07/2026 | $5.10 | $4.89 (-4.12%) | $5.10 | $4.86 | 590.11 K | $396.40 M |
| 04/06/2026 | $4.98 | $5.11 (2.61%) | $5.17 | $4.90 | 359.92 K | $414.24 M |
| 04/02/2026 | $4.94 | $4.93 (-0.2%) | $5.04 | $4.77 | 627.46 K | $399.65 M |
| 04/01/2026 | $4.97 | $5.06 (1.81%) | $5.21 | $4.90 | 714.02 K | $410.18 M |
| 03/31/2026 | $4.93 | $4.91 (-0.41%) | $5.09 | $4.78 | 761.89 K | $398.02 M |
| 03/30/2026 | $4.96 | $4.87 (-1.81%) | $5.07 | $4.85 | 600.90 K | $394.78 M |
| 03/27/2026 | $5.00 | $4.94 (-1.2%) | $5.12 | $4.88 | 438.44 K | $400.46 M |
| 03/26/2026 | $5.07 | $5.06 (-0.2%) | $5.25 | $5.00 | 709.91 K | $415.56 M |
| 03/25/2026 | $4.93 | $5.09 (3.25%) | $5.17 | $4.87 | 396.45 K | $418.03 M |
| 03/24/2026 | $4.73 | $4.82 (1.9%) | $4.87 | $4.73 | 358.43 K | $395.85 M |
| 03/23/2026 | $4.83 | $4.76 (-1.45%) | $4.96 | $4.75 | 597.82 K | $390.92 M |
| 03/20/2026 | $4.89 | $4.60 (-5.93%) | $4.93 | $4.57 | 638.90 K | $377.78 M |
| 03/19/2026 | $4.76 | $4.81 (1.05%) | $4.91 | $4.71 | 542.50 K | $395.03 M |
| 03/18/2026 | $5.05 | $4.84 (-4.16%) | $5.08 | $4.83 | 510.90 K | $397.49 M |
| 03/17/2026 | $5.20 | $5.09 (-2.12%) | $5.25 | $5.05 | 276.43 K | $418.03 M |
| 03/16/2026 | $5.13 | $5.16 (0.58%) | $5.23 | $5.02 | 484.00 K | $423.78 M |
| 03/13/2026 | $5.20 | $5.13 (-1.35%) | $5.37 | $5.10 | 491.21 K | $421.31 M |
| 03/12/2026 | $5.11 | $5.20 (1.76%) | $5.30 | $5.02 | 389.60 K | $427.06 M |
| 03/11/2026 | $5.27 | $5.20 (-1.33%) | $5.30 | $5.05 | 508.58 K | $427.06 M |
| 03/10/2026 | $5.25 | $5.29 (0.76%) | $5.37 | $5.21 | 395.93 K | $434.45 M |
| 03/09/2026 | $5.24 | $5.24 (0%) | $5.32 | $5.15 | 616.80 K | $430.35 M |
| 03/06/2026 | $5.27 | $5.32 (0.95%) | $5.47 | $5.25 | 454.04 K | $436.92 M |
| 03/05/2026 | $5.53 | $5.40 (-2.35%) | $5.57 | $5.32 | 618.64 K | $443.49 M |
| 03/04/2026 | $5.48 | $5.60 (2.19%) | $5.78 | $5.37 | 659.10 K | $459.91 M |
| 03/03/2026 | $5.26 | $5.39 (2.47%) | $5.51 | $5.21 | 896.04 K | $442.66 M |
| 03/02/2026 | $5.17 | $5.45 (5.42%) | $5.62 | $5.17 | 600.63 K | $447.59 M |
| 02/27/2026 | $5.22 | $5.20 (-0.38%) | $5.32 | $5.13 | 776.84 K | $427.06 M |
| 02/26/2026 | $5.33 | $5.31 (-0.38%) | $5.42 | $5.26 | 528.81 K | $436.09 M |
| 02/25/2026 | $5.39 | $5.33 (-1.11%) | $5.44 | $5.30 | 368.10 K | $437.74 M |
| 02/24/2026 | $5.22 | $5.34 (2.3%) | $5.41 | $5.16 | 807.50 K | $438.56 M |
| 02/23/2026 | $5.27 | $5.22 (-0.95%) | $5.37 | $5.15 | 488.09 K | $428.70 M |
| 02/20/2026 | $5.48 | $5.31 (-3.1%) | $5.58 | $5.28 | 721.10 K | $436.09 M |
| 02/19/2026 | $5.32 | $5.48 (3.01%) | $5.51 | $5.29 | 653.00 K | $450.06 M |
| 02/18/2026 | $5.24 | $5.40 (3.05%) | $5.54 | $5.19 | 1.32 M | $443.49 M |
| 02/17/2026 | $4.89 | $5.25 (7.36%) | $5.30 | $4.72 | 1.07 M | $431.17 M |
| 02/13/2026 | $4.81 | $4.91 (2.08%) | $5.00 | $4.76 | 454.50 K | $403.24 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.
