5 DAY PERFORMANCE
-6.70%
1 MONTH PERFORMANCE
-6.84%
3 MONTH PERFORMANCE
+2.47%
6 MONTH PERFORMANCE
+15.44%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
+24.52%
Cadiz Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.64 | $18.50 (-0.78%) | $18.59 | $18.34 | 2,303 | $246.91 M |
| 03/11/2025 | $18.61 | $18.69 (0.43%) | $18.69 | $18.43 | 1,621 | $239.43 M |
| 03/10/2025 | $18.67 | $18.53 (-0.75%) | $18.69 | $18.51 | 6,130 | $248.27 M |
| 03/07/2025 | $18.50 | $18.67 (0.92%) | $18.72 | $18.50 | 5,605 | $247.59 M |
| 03/06/2025 | $18.65 | $18.70 (0.27%) | $18.91 | $18.45 | 6,942 | $269.36 M |
| 03/05/2025 | $18.74 | $18.42 (-1.71%) | $18.74 | $18.42 | 1,300 | $263.92 M |
| 03/04/2025 | $18.48 | $18.48 (0%) | $18.75 | $18.37 | 6,517 | $296.57 M |
| 03/03/2025 | $18.45 | $18.47 (0.11%) | $18.47 | $18.37 | 609 | $278.20 M |
| 02/28/2025 | $18.22 | $18.50 (1.54%) | $18.51 | $18.22 | 2,300 | $289.77 M |
| 02/27/2025 | $18.14 | $18.24 (0.55%) | $18.47 | $18.01 | 9,486 | $280.24 M |
| 02/26/2025 | $18.50 | $18.03 (-2.54%) | $18.50 | $18.03 | 6,400 | $298.61 M |
| 02/25/2025 | $18.36 | $18.15 (-1.14%) | $18.65 | $18.12 | 9,868 | $293.85 M |
| 02/24/2025 | $18.55 | $18.35 (-1.08%) | $18.60 | $18.35 | 8,305 | $304.05 M |
| 02/21/2025 | $18.55 | $18.54 (-0.05%) | $18.59 | $18.50 | 3,437 | $310.17 M |
| 02/20/2025 | $18.58 | $18.47 (-0.59%) | $18.63 | $18.47 | 2,728 | $316.29 M |
| 02/19/2025 | $18.50 | $18.50 (0%) | $18.52 | $18.44 | 3,000 | $323.10 M |
| 02/18/2025 | $18.41 | $18.51 (0.54%) | $18.65 | $18.41 | 5,500 | $350.98 M |
| 02/14/2025 | $18.60 | $18.56 (-0.22%) | $18.72 | $18.40 | 3,411 | $350.98 M |
| 02/13/2025 | $18.61 | $18.72 (0.59%) | $18.72 | $18.61 | 2,300 | $347.58 M |
| 02/12/2025 | $18.51 | $18.70 (1.03%) | $18.73 | $18.50 | 5,346 | $335.34 M |
| 02/11/2025 | $18.71 | $18.73 (0.11%) | $18.77 | $18.65 | 2,543 | $338.74 M |
| 02/10/2025 | $18.84 | $18.78 (-0.32%) | $18.88 | $18.58 | 2,600 | $350.30 M |
| 02/07/2025 | $18.63 | $18.85 (1.18%) | $18.88 | $18.50 | 16,500 | $336.70 M |
| 02/06/2025 | $18.70 | $18.60 (-0.53%) | $18.70 | $18.51 | 3,200 | $341.46 M |
| 02/05/2025 | $18.69 | $18.68 (-0.05%) | $18.70 | $18.60 | 1,800 | $353.02 M |
| 02/04/2025 | $18.87 | $18.70 (-0.9%) | $18.87 | $18.42 | 5,349 | $338.06 M |
| 02/03/2025 | $18.95 | $18.76 (-1%) | $18.95 | $18.75 | 4,411 | $342.82 M |
| 01/31/2025 | $18.40 | $18.67 (1.47%) | $18.67 | $18.30 | 5,000 | $336.02 M |
| 01/30/2025 | $18.40 | $18.36 (-0.22%) | $18.67 | $18.35 | 6,341 | $319.01 M |
| 01/29/2025 | $18.33 | $18.45 (0.65%) | $18.49 | $18.21 | 8,118 | $325.82 M |
| 01/28/2025 | $18.26 | $18.28 (0.11%) | $18.46 | $18.10 | 11,100 | $309.49 M |
| 01/27/2025 | $18.00 | $18.22 (1.22%) | $18.30 | $17.98 | 9,734 | $299.97 M |
| 01/24/2025 | $17.97 | $18.03 (0.33%) | $18.25 | $17.96 | 13,571 | $308.81 M |
| 01/23/2025 | $18.06 | $18.10 (0.22%) | $18.16 | $17.89 | 28,400 | $332.62 M |
| 01/22/2025 | $18.25 | $18.01 (-1.32%) | $18.25 | $18.01 | 10,806 | $327.18 M |
| 01/21/2025 | $18.40 | $18.25 (-0.82%) | $18.40 | $18.24 | 24,514 | $370.71 M |
| 01/17/2025 | $18.50 | $18.40 (-0.54%) | $18.50 | $18.11 | 22,100 | $351.66 M |
| 01/16/2025 | $17.98 | $18.10 (0.67%) | $18.25 | $17.95 | 17,926 | $335.34 M |
| 01/15/2025 | $17.80 | $17.98 (1.01%) | $18.00 | $17.75 | 58,537 | $359.15 M |
| 01/14/2025 | $17.90 | $17.74 (-0.89%) | $17.99 | $17.65 | 49,100 | $337.38 M |
| 01/13/2025 | $18.00 | $17.89 (-0.61%) | $18.00 | $17.67 | 18,800 | $355.74 M |
| 01/10/2025 | $17.39 | $18.00 (3.51%) | $18.00 | $17.34 | 40,938 | $348.26 M |
| 01/08/2025 | $17.30 | $17.36 (0.35%) | $17.40 | $17.09 | 4,347 | $317.65 M |
| 01/07/2025 | $17.50 | $17.31 (-1.09%) | $17.50 | $17.23 | 17,166 | $324.46 M |
| 01/06/2025 | $17.50 | $17.42 (-0.46%) | $17.50 | $17.31 | 31,300 | $338.74 M |
| 01/03/2025 | $17.51 | $17.50 (-0.06%) | $17.74 | $17.35 | 8,700 | $348.26 M |
| 01/02/2025 | $17.67 | $17.90 (1.3%) | $18.00 | $17.67 | 69,500 | $344.86 M |
| 12/31/2024 | $17.55 | $17.80 (1.42%) | $17.88 | $17.55 | 32,723 | $353.70 M |
| 12/30/2024 | $17.10 | $17.50 (2.34%) | $17.77 | $17.04 | 54,827 | $343.50 M |
| 12/27/2024 | $17.00 | $16.91 (-0.53%) | $17.00 | $16.80 | 12,000 | $336.70 M |
| 12/26/2024 | $16.98 | $17.00 (0.12%) | $17.00 | $16.95 | 4,500 | $308.13 M |
| 12/24/2024 | $16.98 | $16.89 (-0.53%) | $16.98 | $16.80 | 6,500 | $288.40 M |
| 12/23/2024 | $16.99 | $16.98 (-0.06%) | $17.04 | $16.94 | 16,047 | $290.45 M |
| 12/20/2024 | $16.93 | $16.87 (-0.35%) | $16.94 | $16.84 | 2,611 | $283.64 M |
| 12/19/2024 | $17.00 | $16.88 (-0.71%) | $17.00 | $16.88 | 1,433 | $278.20 M |
| 12/18/2024 | $17.00 | $16.90 (-0.59%) | $17.00 | $16.90 | 1,600 | $256.44 M |
| 12/17/2024 | $16.93 | $16.99 (0.35%) | $17.00 | $16.76 | 9,600 | $276.84 M |
| 12/16/2024 | $16.99 | $16.95 (-0.24%) | $17.00 | $16.88 | 4,000 | $280.92 M |
| 12/13/2024 | $17.00 | $16.87 (-0.76%) | $17.00 | $16.83 | 8,700 | $276.16 M |
| 12/12/2024 | $16.88 | $17.00 (0.71%) | $17.00 | $16.40 | 6,800 | $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.
