Free Trial

Cadiz (CDZI) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free CDZI Stock Alerts
$3.00
+0.20 (+7.14%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cadiz Stock Price Performance

5 Day
Performance
+28.76%
1 Month
Performance
+39.53%
3 Month
Performance
+3.81%
6 Month
Performance
0.00%
Year-To-Date
Performance
+7.14%
1 Year
Performance
-32.43%
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 Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

CDZI Stock Chart for Friday, May, 17, 2024

CDZI Chart by TradingView

Cadiz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$2.80$3.00
+7.14%		$3.10$2.79521,543 shs$202.41 million
05/15/2024$2.64$2.80
+6.06%		$2.87$2.56372,835 shs$188.92 million
05/14/2024$2.51$2.64
+5.18%		$2.68$2.45193,859 shs$178.12 million
05/13/2024$2.33$2.51
+7.73%		$2.53$2.34390,453 shs$169.35 million
05/10/2024$2.37$2.33
-1.69%		$2.39$2.28215,423 shs$157.20 million
05/09/2024$2.35$2.37
+0.85%		$2.43$2.35205,926 shs$159.90 million
05/08/2024$2.36$2.35
-0.42%		$2.37$2.3190,837 shs$158.55 million
05/07/2024$2.38$2.36
-0.84%		$2.46$2.3597,779 shs$159.23 million
05/06/2024$2.34$2.38
+1.71%		$2.39$2.3393,878 shs$160.58 million
05/03/2024$2.39$2.34
-2.09%		$2.55$2.3298,433 shs$157.88 million
05/02/2024$2.25$2.39
+6.22%		$2.40$2.25150,722 shs$161.25 million
05/01/2024$2.28$2.25
-1.32%		$2.35$2.25227,093 shs$151.81 million
04/30/2024$2.26$2.28
+0.88%		$2.31$2.24161,779 shs$153.81 million
04/29/2024$2.25$2.26
+0.44%		$2.28$2.2578,002 shs$152.46 million
04/26/2024$2.25$2.25$2.29$2.25162,736 shs$151.79 million
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
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

Related Companies:
This page (NASDAQ:CDZI) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press