Free Trial

Cadiz (CDZI) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free CDZI Stock Alerts
$2.25
-0.02 (-0.88%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cadiz Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-11.07%
3 Month
Performance
-18.18%
6 Month
Performance
-18.77%
Year-To-Date
Performance
-19.64%
1 Year
Performance
-45.39%
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

Ad Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

CDZI Stock Chart for Friday, April, 26, 2024

CDZI Chart by TradingView

Cadiz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$2.27$2.25
-0.88%		$2.26$2.20155,820 shs$151.79 million
04/24/2024$2.24$2.27
+1.34%		$2.31$2.25198,790 shs$153.13 million
04/23/2024$2.25$2.24
-0.44%		$2.32$2.22248,085 shs$151.11 million
04/22/2024$2.25$2.25$2.27$2.21317,370 shs$151.79 million
04/19/2024$2.25$2.25$2.37$2.25257,277 shs$151.79 million
04/18/2024$2.15$2.25
+4.65%		$2.26$2.15257,007 shs$151.79 million
04/17/2024$2.15$2.15$2.20$2.15146,303 shs$145.04 million
04/16/2024$2.25$2.15
-4.44%		$2.25$2.12118,444 shs$144.18 million
04/15/2024$2.32$2.25
-3.02%		$2.34$2.25126,121 shs$150.89 million
04/12/2024$2.46$2.32
-5.69%		$2.51$2.2994,501 shs$155.58 million
04/11/2024$2.47$2.46
-0.40%		$2.55$2.45122,172 shs$164.98 million
04/10/2024$2.54$2.47
-2.76%		$2.54$2.40217,167 shs$165.64 million
04/09/2024$2.51$2.54
+1.20%		$2.58$2.4881,712 shs$170.33 million
04/08/2024$2.50$2.51
+0.40%		$2.55$2.48117,302 shs$168.32 million
04/05/2024$2.50$2.50$2.54$2.4998,288 shs$167.65 million
04/04/2024$2.60$2.50
-3.85%		$2.68$2.47107,320 shs$167.65 million
04/03/2024$2.70$2.60
-3.70%		$2.73$2.57129,190 shs$174.36 million
04/02/2024$2.86$2.70
-5.59%		$2.80$2.67113,811 shs$180.12 million
04/01/2024$2.90$2.86
-1.38%		$2.92$2.78122,660 shs$190.79 million
03/29/2024$2.90$2.90$2.93$2.61316,659 shs$193.46 million
03/28/2024$2.60$2.90
+11.54%		$2.93$2.61316,659 shs$193.46 million
03/27/2024$2.53$2.60
+2.77%		$2.62$2.52220,484 shs$173.45 million
03/26/2024$2.53$2.53$2.62$2.52132,184 shs$168.78 million
03/25/2024$2.62$2.53
-3.44%		$2.62$2.52125,602 shs$168.78 million
03/22/2024$2.61$2.62
+0.38%		$2.70$2.53247,044 shs$174.78 million
03/21/2024$2.59$2.61
+0.77%		$2.63$2.54133,391 shs$174.12 million
03/20/2024$2.51$2.59
+3.19%		$2.64$2.50171,229 shs$172.78 million
03/19/2024$2.46$2.51
+2.03%		$2.57$2.40188,972 shs$167.44 million
03/18/2024$2.45$2.46
+0.41%		$2.65$2.44352,223 shs$164.11 million
03/15/2024$2.62$2.45
-6.49%		$2.71$2.441.35 million shs$163.44 million
03/14/2024$2.61$2.62
+0.38%		$2.64$2.55169,748 shs$174.78 million
03/13/2024$2.61$2.61$2.68$2.60205,339 shs$174.11 million
03/12/2024$2.66$2.61
-1.88%		$2.69$2.56242,274 shs$174.11 million
03/11/2024$2.87$2.66
-7.32%		$2.87$2.66118,114 shs$177.45 million
03/08/2024$2.82$2.87
+1.77%		$2.99$2.85146,762 shs$191.46 million
03/07/2024$2.90$2.82
-2.76%		$2.95$2.78177,084 shs$188.13 million
03/06/2024$2.80$2.90
+3.57%		$2.94$2.85212,113 shs$193.46 million
03/05/2024$3.04$2.80
-7.89%		$3.09$2.73205,101 shs$186.79 million
03/04/2024$2.93$3.04
+3.75%		$3.09$2.88273,599 shs$202.80 million
03/01/2024$2.90$2.93
+1.03%		$2.95$2.87131,290 shs$195.46 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/29/2024$2.85$2.90
+1.75%		$2.95$2.84285,732 shs$193.46 million
02/28/2024$2.91$2.85
-2.06%		$2.91$2.8573,086 shs$190.12 million
02/27/2024$2.90$2.91
+0.34%		$2.92$2.88109,378 shs$194.13 million
02/26/2024$2.89$2.90
+0.35%		$2.93$2.86136,507 shs$193.46 million
02/23/2024$2.91$2.89
-0.69%		$2.98$2.89167,550 shs$192.79 million
02/22/2024$3.01$2.91
-3.32%		$3.01$2.91236,253 shs$194.13 million
02/21/2024$2.92$3.01
+3.08%		$3.03$2.91352,643 shs$200.80 million
02/20/2024$2.89$2.92
+1.04%		$2.99$2.84171,561 shs$194.79 million
02/19/2024$2.89$2.89$2.92$2.77186,300 shs$192.79 million
02/16/2024$2.88$2.89
+0.35%		$2.92$2.77186,361 shs$192.79 million
02/15/2024$2.76$2.88
+4.35%		$2.90$2.77205,720 shs$192.13 million
02/14/2024$2.63$2.76
+4.94%		$2.77$2.63141,171 shs$184.12 million
02/13/2024$2.75$2.63
-4.36%		$2.72$2.61209,618 shs$175.45 million
02/12/2024$2.73$2.75
+0.73%		$2.77$2.69199,376 shs$183.45 million
02/09/2024$2.64$2.73
+3.41%		$2.76$2.63131,276 shs$182.12 million
02/08/2024$2.68$2.64
-1.49%		$2.75$2.62177,577 shs$176.11 million
02/07/2024$2.65$2.68
+1.13%		$2.75$2.60307,037 shs$178.79 million
02/06/2024$2.61$2.65
+1.53%		$2.69$2.59126,459 shs$176.78 million
02/05/2024$2.72$2.61
-4.04%		$2.68$2.59209,403 shs$174.11 million
02/02/2024$2.73$2.72
-0.37%		$2.76$2.66142,828 shs$181.45 million
02/01/2024$2.71$2.73
+0.74%		$2.77$2.62168,217 shs$182.12 million
01/31/2024$2.74$2.71
-1.09%		$2.75$2.65235,902 shs$180.78 million
01/30/2024$2.76$2.74
-0.72%		$2.75$2.68196,078 shs$182.79 million
01/29/2024$2.75$2.76
+0.36%		$2.81$2.69170,888 shs$184.12 million
01/26/2024$2.75$2.75$2.83$2.71332,051 shs$183.45 million
01/25/2024$2.64$2.75
+4.17%		$2.77$2.69299,859 shs$183.45 million

Related Companies:
This page (NASDAQ:CDZI) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Fed launches fourth dollar overhaul
Stansberry Research