Cadiz (CDZI) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free CDZI Stock Alerts $3.11 +0.11 (+3.67%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Cadiz Stock Price Performance5 Day Performance+23.90%1 Month Performance+38.22%3 Month Performance+7.61%6 Month Performance+3.67%Year-To-Date Performance+11.07%1 Year Performance-34.80% Receive CDZI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cadiz and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Monetary GoldDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.This means you must act NOW before it's too late. CDZI Stock Chart for Saturday, May, 18, 2024 CDZI Chart by TradingView Cadiz Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$3.00$3.11+3.67%$3.12$2.82330,823 shs$210.83 million05/16/2024$2.80$3.00+7.14%$3.10$2.79521,543 shs$202.41 million05/15/2024$2.64$2.80+6.06%$2.87$2.56372,835 shs$188.92 million05/14/2024$2.51$2.64+5.18%$2.68$2.45193,859 shs$178.12 million05/13/2024$2.33$2.51+7.73%$2.53$2.34390,453 shs$169.35 million05/10/2024$2.37$2.33-1.69%$2.39$2.28215,423 shs$157.20 million Get the Latest News and Ratings for CDZI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cadiz and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$2.35$2.37+0.85%$2.43$2.35205,926 shs$159.90 million05/08/2024$2.36$2.35-0.42%$2.37$2.3190,837 shs$158.55 million05/07/2024$2.38$2.36-0.84%$2.46$2.3597,779 shs$159.23 million05/06/2024$2.34$2.38+1.71%$2.39$2.3393,878 shs$160.58 million05/03/2024$2.39$2.34-2.09%$2.55$2.3298,433 shs$157.88 million05/02/2024$2.25$2.39+6.22%$2.40$2.25150,722 shs$161.25 million05/01/2024$2.28$2.25-1.32%$2.35$2.25227,093 shs$151.81 million04/30/2024$2.26$2.28+0.88%$2.31$2.24161,779 shs$153.81 million04/29/2024$2.25$2.26+0.44%$2.28$2.2578,002 shs$152.46 million04/26/2024$2.25$2.25$2.29$2.25162,736 shs$151.79 million04/25/2024$2.27$2.25-0.88%$2.26$2.20155,820 shs$151.79 million04/24/2024$2.24$2.27+1.34%$2.31$2.25198,790 shs$153.13 million04/23/2024$2.25$2.24-0.44%$2.32$2.22248,085 shs$151.11 million04/22/2024$2.25$2.25$2.27$2.21317,370 shs$151.79 million04/19/2024$2.25$2.25$2.37$2.25257,277 shs$151.79 million04/18/2024$2.15$2.25+4.65%$2.26$2.15257,007 shs$151.79 million04/17/2024$2.15$2.15$2.20$2.15146,303 shs$145.04 million04/16/2024$2.25$2.15-4.44%$2.25$2.12118,444 shs$144.18 million04/15/2024$2.32$2.25-3.02%$2.34$2.25126,121 shs$150.89 million04/12/2024$2.46$2.32-5.69%$2.51$2.2994,501 shs$155.58 million04/11/2024$2.47$2.46-0.40%$2.55$2.45122,172 shs$164.98 million04/10/2024$2.54$2.47-2.76%$2.54$2.40217,167 shs$165.64 million04/09/2024$2.51$2.54+1.20%$2.58$2.4881,712 shs$170.33 million04/08/2024$2.50$2.51+0.40%$2.55$2.48117,302 shs$168.32 million04/05/2024$2.50$2.50$2.54$2.4998,288 shs$167.65 million04/04/2024$2.60$2.50-3.85%$2.68$2.47107,320 shs$167.65 million04/03/2024$2.70$2.60-3.70%$2.73$2.57129,190 shs$174.36 million04/02/2024$2.86$2.70-5.59%$2.80$2.67113,811 shs$180.12 million04/01/2024$2.90$2.86-1.38%$2.92$2.78122,660 shs$190.79 million03/29/2024$2.90$2.90$2.93$2.61316,659 shs$193.46 million03/28/2024$2.60$2.90+11.54%$2.93$2.61316,659 shs$193.46 million03/27/2024$2.53$2.60+2.77%$2.62$2.52220,484 shs$173.45 million03/26/2024$2.53$2.53$2.62$2.52132,184 shs$168.78 million03/25/2024$2.62$2.53-3.44%$2.62$2.52125,602 shs$168.78 millionDemocrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.This means you must act NOW before it's too late.03/22/2024$2.61$2.62+0.38%$2.70$2.53247,044 shs$174.78 million03/21/2024$2.59$2.61+0.77%$2.63$2.54133,391 shs$174.12 million03/20/2024$2.51$2.59+3.19%$2.64$2.50171,229 shs$172.78 million03/19/2024$2.46$2.51+2.03%$2.57$2.40188,972 shs$167.44 million03/18/2024$2.45$2.46+0.41%$2.65$2.44352,223 shs$164.11 million03/15/2024$2.62$2.45-6.49%$2.71$2.441.35 million shs$163.44 million03/14/2024$2.61$2.62+0.38%$2.64$2.55169,748 shs$174.78 million03/13/2024$2.61$2.61$2.68$2.60205,339 shs$174.11 million03/12/2024$2.66$2.61-1.88%$2.69$2.56242,274 shs$174.11 million03/11/2024$2.87$2.66-7.32%$2.87$2.66118,114 shs$177.45 million03/08/2024$2.82$2.87+1.77%$2.99$2.85146,762 shs$191.46 million03/07/2024$2.90$2.82-2.76%$2.95$2.78177,084 shs$188.13 million03/06/2024$2.80$2.90+3.57%$2.94$2.85212,113 shs$193.46 million03/05/2024$3.04$2.80-7.89%$3.09$2.73205,101 shs$186.79 million03/04/2024$2.93$3.04+3.75%$3.09$2.88273,599 shs$202.80 million03/01/2024$2.90$2.93+1.03%$2.95$2.87131,290 shs$195.46 million02/29/2024$2.85$2.90+1.75%$2.95$2.84285,732 shs$193.46 million02/28/2024$2.91$2.85-2.06%$2.91$2.8573,086 shs$190.12 million02/27/2024$2.90$2.91+0.34%$2.92$2.88109,378 shs$194.13 million02/26/2024$2.89$2.90+0.35%$2.93$2.86136,507 shs$193.46 million02/23/2024$2.91$2.89-0.69%$2.98$2.89167,550 shs$192.79 million02/22/2024$3.01$2.91-3.32%$3.01$2.91236,253 shs$194.13 million02/21/2024$2.92$3.01+3.08%$3.03$2.91352,643 shs$200.80 million02/20/2024$2.89$2.92+1.04%$2.99$2.84171,561 shs$194.79 million02/19/2024$2.89$2.89$2.92$2.77186,300 shs$192.79 million Related Companies: SV Stock Price Chart FEBO Stock Price Chart PRPL Stock Price Chart HFFG Stock Price Chart ALCO Stock Price Chart FREE Stock Price Chart VFF Stock Price Chart TDUP Stock Price Chart PCYO Stock Price Chart MAMA Stock Price Chart Receive CDZI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cadiz and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CDZI) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersObama’s Forever Term [exposed]Porter & CompanyThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMost important medical advance in 100 yearsThe Oxford ClubThe Presidential candidate you should REALLY be worried aboutStansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsClaim Your Complimentary Bitcoin RewardCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cadiz Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.