5 DAY PERFORMANCE
+53.22%
1 MONTH PERFORMANCE
+65.82%
3 MONTH PERFORMANCE
+23.29%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
-6.60%
1 YEAR PERFORMANCE
+45.96%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $4.28 | $4.08 (-4.67%) | $4.30 | $4.07 | 345.53 K | $340.75 M |
| 07/06/2026 | $4.24 | $4.28 (0.94%) | $4.38 | $4.20 | 461.00 K | $357.45 M |
| 07/02/2026 | $4.09 | $4.19 (2.44%) | $4.34 | $4.04 | 784.16 K | $349.93 M |
| 07/01/2026 | $4.07 | $4.08 (0.25%) | $4.33 | $4.07 | 728.20 K | $340.75 M |
| 06/30/2026 | $3.86 | $4.18 (8.29%) | $4.23 | $3.79 | 1.20 M | $349.10 M |
| 06/29/2026 | $3.72 | $3.88 (4.3%) | $4.02 | $3.72 | 1.19 M | $324.04 M |
| 06/26/2026 | $3.63 | $3.72 (2.48%) | $3.73 | $3.55 | 1.43 M | $310.68 M |
| 06/25/2026 | $4.02 | $3.65 (-9.2%) | $4.07 | $3.61 | 877.83 K | $304.83 M |
| 06/24/2026 | $4.08 | $4.01 (-1.72%) | $4.13 | $3.99 | 954.70 K | $334.90 M |
| 06/23/2026 | $3.89 | $4.07 (4.63%) | $4.15 | $3.89 | 378.43 K | $339.91 M |
| 06/22/2026 | $4.08 | $4.00 (-1.96%) | $4.10 | $3.88 | 714.74 K | $334.06 M |
| 06/18/2026 | $4.14 | $4.07 (-1.69%) | $4.22 | $3.93 | 968.42 K | $339.91 M |
| 06/17/2026 | $3.91 | $4.02 (2.81%) | $4.08 | $3.78 | 689.90 K | $335.73 M |
| 06/16/2026 | $3.86 | $3.78 (-2.07%) | $3.97 | $3.77 | 945.70 K | $315.69 M |
| 06/15/2026 | $4.05 | $3.86 (-4.69%) | $4.09 | $3.84 | 796.58 K | $322.37 M |
| 06/12/2026 | $4.03 | $3.99 (-0.99%) | $4.13 | $3.98 | 362.88 K | $333.23 M |
| 06/11/2026 | $3.95 | $4.02 (1.77%) | $4.05 | $3.83 | 997.20 K | $335.73 M |
| 06/10/2026 | $4.00 | $3.90 (-2.5%) | $4.11 | $3.87 | 647.70 K | $325.71 M |
| 06/09/2026 | $4.06 | $4.02 (-0.99%) | $4.17 | $3.92 | 869.00 K | $335.73 M |
| 06/08/2026 | $4.21 | $4.06 (-3.56%) | $4.30 | $4.05 | 363.24 K | $339.07 M |
| 06/05/2026 | $4.52 | $4.14 (-8.41%) | $4.56 | $4.10 | 1.20 M | $345.76 M |
| 06/04/2026 | $4.50 | $4.56 (1.33%) | $4.66 | $4.50 | 337.90 K | $380.83 M |
| 06/03/2026 | $4.80 | $4.54 (-5.42%) | $4.84 | $4.51 | 850.60 K | $379.16 M |
| 06/02/2026 | $4.63 | $4.85 (4.75%) | $4.89 | $4.62 | 553.70 K | $405.05 M |
| 06/01/2026 | $4.80 | $4.70 (-2.08%) | $4.85 | $4.55 | 1.03 M | $392.53 M |
| 05/29/2026 | $4.71 | $4.88 (3.61%) | $5.19 | $4.68 | 3.06 M | $407.56 M |
| 05/28/2026 | $4.44 | $4.38 (-1.35%) | $4.51 | $4.33 | 406.84 K | $365.80 M |
| 05/27/2026 | $4.49 | $4.44 (-1.11%) | $4.60 | $4.38 | 681.22 K | $370.81 M |
| 05/26/2026 | $4.30 | $4.58 (6.51%) | $4.64 | $4.26 | 1.29 M | $382.50 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.
