5 DAY PERFORMANCE
+28.75%
1 MONTH PERFORMANCE
+19.63%
3 MONTH PERFORMANCE
+6.07%
6 MONTH PERFORMANCE
-8.07%
YEAR-TO-DATE PERFORMANCE
-6.60%
1 YEAR PERFORMANCE
+67.95%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $4.18 | $4.25 (1.67%) | $4.29 | $4.18 | 386.63 K | $354.94 M |
| 05/21/2026 | $4.10 | $4.19 (2.2%) | $4.30 | $4.06 | 1.06 M | $349.93 M |
| 05/20/2026 | $4.33 | $4.15 (-4.16%) | $4.39 | $4.14 | 764.53 K | $346.59 M |
| 05/19/2026 | $4.17 | $4.33 (3.84%) | $4.36 | $4.16 | 860.37 K | $361.62 M |
| 05/18/2026 | $4.10 | $4.18 (1.95%) | $4.28 | $4.10 | 932.30 K | $349.10 M |
| 05/15/2026 | $4.65 | $4.12 (-11.4%) | $4.67 | $3.95 | 2.00 M | $344.09 M |
| 05/14/2026 | $4.74 | $4.64 (-2.11%) | $4.80 | $4.61 | 539.50 K | $387.51 M |
| 05/13/2026 | $4.56 | $4.69 (2.85%) | $4.74 | $4.56 | 852.60 K | $391.69 M |
| 05/12/2026 | $4.60 | $4.62 (0.43%) | $4.66 | $4.51 | 567.12 K | $385.84 M |
| 05/11/2026 | $4.75 | $4.67 (-1.68%) | $4.85 | $4.66 | 682.53 K | $390.02 M |
| 05/08/2026 | $4.76 | $4.75 (-0.21%) | $4.96 | $4.70 | 843.20 K | $396.70 M |
| 05/07/2026 | $4.72 | $4.79 (1.48%) | $4.89 | $4.63 | 696.80 K | $400.04 M |
| 05/06/2026 | $4.65 | $4.72 (1.51%) | $4.78 | $4.54 | 581.44 K | $394.20 M |
| 05/05/2026 | $4.42 | $4.60 (4.07%) | $4.60 | $4.36 | 729.52 K | $384.17 M |
| 05/04/2026 | $4.37 | $4.40 (0.69%) | $4.51 | $4.35 | 781.52 K | $367.47 M |
| 05/01/2026 | $4.36 | $4.37 (0.23%) | $4.44 | $4.30 | 673.94 K | $364.96 M |
| 04/30/2026 | $4.20 | $4.33 (3.1%) | $4.47 | $4.18 | 1.10 M | $361.62 M |
| 04/29/2026 | $4.42 | $4.19 (-5.2%) | $4.46 | $4.13 | 1.32 M | $349.93 M |
| 04/28/2026 | $4.45 | $4.43 (-0.45%) | $4.49 | $4.34 | 838.00 K | $369.98 M |
| 04/27/2026 | $4.72 | $4.50 (-4.66%) | $4.79 | $4.47 | 885.92 K | $375.82 M |
| 04/24/2026 | $4.69 | $4.72 (0.64%) | $4.87 | $4.61 | 2.31 M | $394.20 M |
| 04/23/2026 | $4.88 | $4.69 (-3.89%) | $4.92 | $4.68 | 535.32 K | $391.69 M |
| 04/22/2026 | $4.89 | $4.90 (0.2%) | $5.01 | $4.84 | 621.36 K | $409.23 M |
| 04/21/2026 | $4.98 | $4.85 (-2.61%) | $5.08 | $4.81 | 560.72 K | $405.05 M |
| 04/20/2026 | $4.82 | $4.97 (3.11%) | $5.02 | $4.82 | 846.01 K | $415.07 M |
| 04/17/2026 | $4.92 | $4.84 (-1.63%) | $4.96 | $4.81 | 1.21 M | $404.22 M |
| 04/16/2026 | $4.91 | $4.83 (-1.63%) | $4.99 | $4.72 | 549.60 K | $403.38 M |
| 04/15/2026 | $4.69 | $4.91 (4.69%) | $4.92 | $4.67 | 717.60 K | $410.06 M |
| 04/14/2026 | $4.87 | $4.69 (-3.7%) | $4.95 | $4.66 | 651.47 K | $391.69 M |
| 04/13/2026 | $4.95 | $4.83 (-2.42%) | $4.99 | $4.82 | 404.24 K | $403.38 M |
| 04/10/2026 | $4.93 | $4.96 (0.61%) | $5.01 | $4.91 | 491.34 K | $414.24 M |
| 04/09/2026 | $5.02 | $4.92 (-1.99%) | $5.20 | $4.91 | 744.30 K | $410.90 M |
| 04/08/2026 | $5.09 | $5.06 (-0.59%) | $5.15 | $4.95 | 568.74 K | $422.59 M |
| 04/07/2026 | $5.10 | $4.89 (-4.12%) | $5.10 | $4.86 | 590.11 K | $408.39 M |
| 04/06/2026 | $4.98 | $5.11 (2.61%) | $5.17 | $4.90 | 359.92 K | $426.77 M |
| 04/02/2026 | $4.94 | $4.93 (-0.2%) | $5.04 | $4.77 | 627.46 K | $411.73 M |
| 04/01/2026 | $4.97 | $5.06 (1.81%) | $5.21 | $4.90 | 714.02 K | $422.59 M |
| 03/31/2026 | $4.93 | $4.91 (-0.41%) | $5.09 | $4.78 | 761.89 K | $410.06 M |
| 03/30/2026 | $4.96 | $4.87 (-1.81%) | $5.07 | $4.85 | 600.90 K | $406.72 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.
