Free Trial

Cadiz (CDZI) Stock Chart & Stock Price History

Cadiz logo
$2.73 +0.08 (+3.02%)
Closing price 04:00 PM Eastern
Extended Trading
$2.71 -0.02 (-0.73%)
As of 06:45 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cadiz Stock Price Performance

The Cadiz (CDZI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 13.06%, with a year-to-date return of -47.50%. In the past month, the stock has increased 1.49%, reflecting recent market activity.

As of the latest close, Cadiz traded at $2.65 with a market cap of $216.97 million and volume of 543,770 shares. Five years ago, the stock traded at $10.63, representing a 74.32% decrease over that period. At the time, it had a market cap of $367.80 million and a volume of 189,800 shares.

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.

5 Day
Performance
-6.19%
1 Month
Performance
+1.49%
3 Month
Performance
-40.13%
Year-To-Date
Performance
-47.50%
1 Year
Performance
-13.06%
5 Year
Performance
-74.32%

CDZI Stock Chart for Thursday, May, 22, 2025

Cadiz Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$2.87$2.65
-7.67%
$2.83$2.58543,770 shs$216.97 million
05/20/2025$2.84$2.87
+1.06%
$2.91$2.75420,610 shs$234.98 million
05/19/2025$2.91$2.84
-2.41%
$2.94$2.77419,568 shs$232.53 million
05/16/2025$2.95$2.91
-1.36%
$3.06$2.87418,226 shs$238.23 million
05/15/2025$3.00$2.95
-1.67%
$3.01$2.84316,787 shs$241.50 million
05/14/2025$3.17$3.00
-5.36%
$3.24$3.00329,607 shs$245.60 million
05/13/2025$3.19$3.17
-0.63%
$3.38$3.17446,169 shs$259.51 million
05/12/2025$3.03$3.19
+5.28%
$3.19$3.08383,335 shs$261.15 million
05/09/2025$3.02$3.03
+0.50%
$3.08$2.98318,339 shs$248.05 million
05/08/2025$2.98$3.02
+1.17%
$3.12$2.98355,865 shs$246.82 million
05/07/2025$2.99$2.98
-0.33%
$3.13$2.95438,610 shs$243.96 million
05/06/2025$2.89$2.99
+3.46%
$3.10$2.84426,742 shs$244.78 million
05/05/2025$2.91$2.89
-0.69%
$2.94$2.85390,028 shs$236.59 million
05/02/2025$2.85$2.91
+2.11%
$2.98$2.82581,910 shs$237.99 million
05/01/2025$2.84$2.85
+0.35%
$2.91$2.80327,391 shs$233.09 million
04/30/2025$2.84$2.84$2.88$2.73282,773 shs$232.27 million
04/29/2025$2.83$2.84
+0.35%
$2.89$2.75272,579 shs$232.27 million
04/28/2025$2.86$2.83
-1.05%
$2.92$2.76239,531 shs$231.45 million
04/25/2025$2.87$2.86
-0.35%
$2.87$2.76425,563 shs$233.91 million
04/24/2025$2.70$2.87
+6.30%
$2.97$2.70530,510 shs$234.72 million
04/23/2025$2.69$2.70
+0.37%
$2.81$2.69376,121 shs$220.82 million
04/22/2025$2.56$2.69
+5.08%
$2.70$2.56267,595 shs$220.00 million
04/21/2025$2.72$2.56
-5.88%
$2.72$2.50255,458 shs$209.37 million

This page (NASDAQ:CDZI) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners