Cadiz (CDZI) Stock Chart & Stock Price History → The AI Defense Stock Set to Soar (From Behind the Markets) (Ad) Free CDZI Stock Alerts $2.60 +0.07 (+2.77%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Cadiz Stock Price Performance5 Day Performance-0.76%1 Month Performance-8.77%3 Month Performance-10.03%6 Month Performance-18.75%Year-To-Date Performance-7.14%1 Year Performance-35.16% 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 Huge AlertsTrending Stocks Sent To You In Real Time Sign up today and get instant access to our next stock alert! You do not want to miss out on this next pick! Our stock picks have been known to soar! Click To Get Our Next Alert CDZI Stock Chart for Thursday, March, 28, 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 Capitalization03/27/2024$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 million03/22/2024$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 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. 03/19/2024$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 million02/16/2024$2.88$2.89+0.35%$2.92$2.77186,361 shs$192.79 million02/15/2024$2.76$2.88+4.35%$2.90$2.77205,720 shs$192.13 million02/14/2024$2.63$2.76+4.94%$2.77$2.63141,171 shs$184.12 million02/13/2024$2.75$2.63-4.36%$2.72$2.61209,618 shs$175.45 million02/12/2024$2.73$2.75+0.73%$2.77$2.69199,376 shs$183.45 million02/09/2024$2.64$2.73+3.41%$2.76$2.63131,276 shs$182.12 million02/08/2024$2.68$2.64-1.49%$2.75$2.62177,577 shs$176.11 million02/07/2024$2.65$2.68+1.13%$2.75$2.60307,037 shs$178.79 million02/06/2024$2.61$2.65+1.53%$2.69$2.59126,459 shs$176.78 million02/05/2024$2.72$2.61-4.04%$2.68$2.59209,403 shs$174.11 million02/02/2024$2.73$2.72-0.37%$2.76$2.66142,828 shs$181.45 million02/01/2024$2.71$2.73+0.74%$2.77$2.62168,217 shs$182.12 millionTrending Stocks Sent To You In Real Time (Ad)Sign up today and get instant access to our next stock alert! You do not want to miss out on this next pick! Our stock picks have been known to soar! Click To Get Our Next Alert01/31/2024$2.74$2.71-1.09%$2.75$2.65235,902 shs$180.78 million01/30/2024$2.76$2.74-0.72%$2.75$2.68196,078 shs$182.79 million01/29/2024$2.75$2.76+0.36%$2.81$2.69170,888 shs$184.12 million01/26/2024$2.75$2.75$2.83$2.71332,051 shs$183.45 million01/25/2024$2.64$2.75+4.17%$2.77$2.69299,859 shs$183.45 million01/24/2024$2.71$2.64-2.58%$2.72$2.59108,084 shs$176.11 million01/23/2024$2.74$2.71-1.09%$2.82$2.67159,029 shs$180.79 million01/22/2024$2.58$2.74+6.20%$2.80$2.59150,043 shs$182.79 million01/19/2024$2.47$2.58+4.67%$2.58$2.46148,993 shs$172.11 million01/18/2024$2.73$2.47-9.71%$2.75$2.45213,921 shs$164.44 million01/17/2024$2.73$2.73$2.76$2.67184,366 shs$182.12 million01/16/2024$2.80$2.73-2.50%$2.83$2.69320,627 shs$182.12 million01/15/2024$2.80$2.80$2.82$2.68193,400 shs$186.79 million01/12/2024$2.72$2.80+3.13%$2.82$2.68193,422 shs$186.79 million01/11/2024$2.96$2.72-8.28%$2.96$2.671.19 million shs$181.12 million01/10/2024$2.90$2.96+2.07%$3.05$2.89241,450 shs$197.46 million01/09/2024$2.91$2.90-0.34%$2.91$2.85110,307 shs$193.46 million01/08/2024$2.87$2.91+1.39%$2.92$2.81123,529 shs$194.13 million01/05/2024$2.87$2.87$3.09$2.87199,375 shs$191.46 million01/04/2024$2.78$2.87+3.24%$2.91$2.76210,555 shs$191.46 million01/03/2024$2.90$2.78-4.14%$2.97$2.77211,340 shs$185.45 million01/02/2024$2.80$2.90+3.57%$2.97$2.88180,595 shs$193.46 million01/01/2024$2.80$2.80$2.96$2.73333,100 shs$186.79 million12/29/2023$2.89$2.80-3.11%$2.95$2.73333,159 shs$186.79 million12/28/2023$3.13$2.89-7.67%$3.14$2.89179,839 shs$192.79 million12/27/2023$3.16$3.13-0.95%$3.23$3.09196,207 shs$208.80 million Related Companies: PRPL Stock Price Chart YSG Stock Price Chart HFFG Stock Price Chart MAMA Stock Price Chart VFF Stock Price Chart FREE Stock Price Chart TDUP Stock Price Chart SV Stock Price Chart ALCO Stock Price Chart PCYO 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 3/28/2024 by MarketBeat.com Staff From Our PartnersTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss RatingsDid You Get Your Free Bitcoin Yet?Crypto 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.