Free Trial

Cadiz (CDZI) Stock Chart & Stock Price History

Cadiz logo
$2.85 +0.01 (+0.35%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$2.88 +0.03 (+1.05%)
As of 04:05 AM 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

5 Day
Performance
-0.35%
1 Month
Performance
-3.39%
3 Month
Performance
-42.31%
6 Month
Performance
-18.57%
Year-To-Date
Performance
-45.19%
1 Year
Performance
+19.25%
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.

CDZI Stock Chart for Friday, May, 2, 2025

Cadiz Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$2.72$2.72$2.74$2.50578,601 shs$222.46 million
04/17/2025$2.48$2.72
+9.68%
$2.74$2.50578,601 shs$222.46 million
04/16/2025$2.62$2.48
-5.34%
$2.69$2.45412,127 shs$202.83 million
04/15/2025$2.60$2.62
+0.77%
$2.71$2.60372,220 shs$214.28 million
04/14/2025$2.40$2.60
+8.33%
$2.66$2.44696,196 shs$212.64 million
04/11/2025$2.43$2.40
-1.23%
$2.46$2.35311,053 shs$196.28 million
04/10/2025$2.57$2.43
-5.45%
$2.59$2.33537,005 shs$198.74 million
04/09/2025$2.37$2.57
+8.44%
$2.60$2.131.47 million shs$210.19 million
04/09/2025$2.37$2.57
+8.44%
$2.60$2.131.47 million shs$210.19 million
04/08/2025$2.47$2.37
-4.05%
$2.58$2.32874,200 shs$193.83 million
04/08/2025$2.47$2.37
-4.05%
$2.58$2.32874,200 shs$193.83 million
04/07/2025$2.52$2.47
-1.98%
$2.62$2.27667,989 shs$202.01 million
04/04/2025$2.67$2.52
-5.62%
$2.60$2.34676,033 shs$206.10 million
04/03/2025$2.95$2.67
-9.49%
$2.98$2.65585,340 shs$218.37 million
04/02/2025$2.95$2.95$3.02$2.90237,528 shs$224.09 million
04/01/2025$2.93$2.95
+0.68%
$2.98$2.85389,254 shs$224.09 million

This page (NASDAQ:CDZI) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners