Free Trial

Cadiz (CDZI) Stock Chart & Stock Price History

Cadiz logo
$4.18 +0.06 (+1.46%)
Closing price 04:00 PM Eastern
Extended Trading
$4.24 +0.07 (+1.56%)
As of 07:46 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 Massive. 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 increased 43.64%, with a year-to-date return of -25.49%. In the past month, the stock has decreased 13.64%, reflecting recent market activity.

As of the latest close, Cadiz traded at $4.12 with a market cap of $344.84 million and volume of 2.00 million shares. Five years ago, the stock traded at $11.84, representing a 64.70% decrease over that period. At the time, it had a market cap of $454.02 million and a volume of 138,878 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-10.87%
1 Month
Performance
-13.64%
3 Month
Performance
-22.59%
Year-To-Date
Performance
-25.49%
1 Year
Performance
+43.64%
5 Year
Performance
-64.70%

CDZI Stock Chart for Monday, May, 18, 2026

Cadiz Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2026$4.12$4.18
+1.46%
$4.28$4.10932,045 shs$351.50 million
05/15/2026$4.64$4.12
-11.21%
$4.67$3.952.00 million shs$344.84 million
05/14/2026$4.69$4.64
-1.07%
$4.80$4.61538,180 shs$388.37 million
05/13/2026$4.62$4.69
+1.52%
$4.74$4.56852,572 shs$392.55 million
05/12/2026$4.67$4.62
-1.07%
$4.66$4.51567,124 shs$386.69 million
05/11/2026$4.75$4.67
-1.68%
$4.84$4.66682,500 shs$390.88 million
05/08/2026$4.79$4.75
-0.84%
$4.96$4.70842,126 shs$400.93 million
05/07/2026$4.72$4.79
+1.48%
$4.89$4.63696,767 shs$400.92 million
05/06/2026$4.60$4.72
+2.61%
$4.78$4.54578,582 shs$395.06 million
05/05/2026N/A$4.60$4.60$4.36729,510 shs$383.75 million
04/30/2026$4.19$4.33
+3.34%
$4.47$4.181.10 million shs$361.23 million
04/29/2026$4.43$4.19
-5.42%
$4.46$4.131.30 million shs$349.55 million
04/28/2026$4.50$4.43
-1.56%
$4.49$4.34837,953 shs$369.55 million
04/27/2026$4.72$4.50
-4.66%
$4.79$4.47885,704 shs$375.39 million
04/24/2026$4.69$4.72
+0.64%
$4.86$4.612.31 million shs$393.74 million
04/23/2026$4.90$4.69
-4.29%
$4.92$4.68535,287 shs$391.26 million
04/22/2026$4.85$4.90
+1.03%
$5.02$4.84621,337 shs$408.76 million
04/21/2026$4.97$4.85
-2.41%
$5.08$4.80559,724 shs$404.59 million
04/20/2026$4.84$4.97
+2.69%
$5.02$4.82845,992 shs$414.60 million
04/17/2026$4.83$4.84
+0.21%
$4.96$4.811.21 million shs$403.77 million

This page (NASDAQ:CDZI) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners