Free Trial

Cadiz (CDZIP) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free CDZIP Stock Alerts
$12.50
0.00 (0.00%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Cadiz Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-4.80%
3 Month
Performance
-8.76%
6 Month
Performance
-18.88%
Year-To-Date
Performance
-21.83%
1 Year
Performance
-26.17%
Receive CDZIP 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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CDZIP Stock Chart for Thursday, May, 9, 2024

CDZIP Chart by TradingView

Cadiz Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$12.50$12.50$12.50$12.501,008 shs$0.00
05/07/2024$12.33$12.50
+1.38%		$12.50$12.271,460 shs$0.00
05/06/2024$12.50$12.33
-1.36%		$12.33$12.191,038 shs$0.00
05/03/2024$12.20$12.50
+2.46%		$12.50$12.206,230 shs$0.00
05/02/2024$12.19$12.20
+0.08%		$12.37$12.1511,835 shs$0.00
05/01/2024$12.45$12.19
-2.09%		$12.19$12.19791 shs$0.00
04/30/2024$12.49$12.45
-0.32%		$12.53$12.405,167 shs$0.00
04/29/2024$12.02$12.49
+3.91%		$13.00$11.7618,888 shs$0.00
04/26/2024$11.81$12.02
+1.78%		$12.02$11.623,091 shs$0.00
04/25/2024$12.01$11.81
-1.66%		$12.01$11.81408 shs$0.00
04/24/2024$12.00$12.01
+0.08%		$12.01$12.001,266 shs$0.00
04/23/2024$11.89$12.00
+0.93%		$12.00$11.991,133 shs$0.00
04/22/2024$11.84$11.89
+0.42%		$11.89$11.672,965 shs$0.00
04/19/2024$11.85$11.84
-0.08%		$11.84$11.502,362 shs$0.00
04/18/2024$12.00$11.85
-1.25%		$11.95$11.508,605 shs$0.00
04/17/2024$11.95$12.00
+0.42%		$12.09$11.772,960 shs$0.00
04/16/2024$12.56$11.95
-4.86%		$12.74$11.7220,056 shs$0.00
04/15/2024$13.04$12.56
-3.68%		$13.05$12.4620,972 shs$0.00
04/12/2024$12.98$13.04
+0.46%		$13.04$12.783,670 shs$0.00
04/11/2024$13.07$12.98
-0.69%		$13.15$12.811,824 shs$0.00
04/10/2024$13.13$13.07
-0.46%		$13.07$13.00789 shs$0.00
04/09/2024$12.97$13.13
+1.23%		$13.24$12.785,703 shs$0.00
04/08/2024$13.15$12.97
-1.37%		$13.23$12.954,969 shs$0.00
04/05/2024$13.08$13.15
+0.54%		$13.52$12.902,173 shs$0.00
04/04/2024$13.31$13.08
-1.73%		$13.54$12.959,827 shs$0.00
04/03/2024$14.08$13.31
-5.47%		$13.54$13.1512,803 shs$0.00
04/02/2024$13.91$14.08
+1.22%		$14.34$13.9035,644 shs$0.00
04/01/2024$14.46$13.91
-3.82%		$14.44$13.7516,205 shs$0.00
03/29/2024$14.46$14.46$14.67$13.5021,292 shs$0.00
03/28/2024$14.00$14.46
+3.31%		$14.67$13.5021,292 shs$0.00
03/27/2024$14.00$14.00$14.42$14.0012,803 shs$0.00
03/26/2024$13.98$14.00
+0.14%		$14.64$13.974,813 shs$0.00
03/25/2024$13.98$13.98$14.15$13.9810,203 shs$0.00
03/22/2024$14.00$13.98
-0.14%		$14.19$13.954,288 shs$0.00
03/21/2024$14.00$14.00
+0.00%		$14.25$13.897,501 shs$0.00
03/20/2024$14.00$14.00
0.00%		$14.00$14.00557 shs$0.00
03/19/2024$14.00$14.00$14.15$13.851,901 shs$0.00
03/18/2024$14.00$14.00$14.00$14.001,336 shs$0.00
03/15/2024$14.00$14.00$14.02$13.805,465 shs$0.00
03/14/2024$14.07$14.00
-0.50%		$14.10$14.004,048 shs$0.00
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
03/13/2024$13.99$14.07
+0.57%		$14.49$14.062,899 shs$0.00
03/12/2024$14.00$13.99
-0.07%		$14.05$13.854,594 shs$0.00
03/11/2024$14.49$14.00
-3.38%		$14.69$14.0011,039 shs$0.00
03/08/2024$14.70$14.49
-1.43%		$14.90$14.4820,977 shs$0.00
03/07/2024$14.99$14.70
-1.93%		$15.00$14.709,524 shs$0.00
03/06/2024$14.49$14.99
+3.45%		$14.99$14.503,949 shs$0.00
03/05/2024$14.00$14.49
+3.50%		$14.49$13.803,229 shs$0.00
03/04/2024$14.00$14.00$14.00$14.00638 shs$0.00
03/01/2024$14.46$14.00
-3.18%		$14.50$14.007,279 shs$0.00
02/29/2024$14.50$14.46
-0.28%		$14.90$14.4613,828 shs$0.00
02/28/2024$14.50$14.50$14.50$14.50776 shs$0.00
02/27/2024$14.57$14.50
-0.48%		$14.95$14.503,920 shs$0.00
02/26/2024$14.63$14.57
-0.39%		$14.57$14.57287 shs$0.00
02/23/2024$14.70$14.63
-0.48%		$14.99$14.003,340 shs$0.00
02/22/2024$14.59$14.70
+0.75%		$14.98$14.255,420 shs$0.00
02/21/2024$14.12$14.59
+3.33%		$14.97$14.251,936 shs$0.00
02/20/2024$14.12$14.12$14.12$14.12400 shs$0.00
02/19/2024$14.12$14.12$14.12$14.12400 shs$0.00
02/16/2024$14.13$14.12
-0.07%		$14.12$14.12245 shs$0.00
02/15/2024$14.12$14.13
+0.07%		$14.13$14.05245 shs$0.00
02/14/2024$13.99$14.12
+0.93%		$14.12$14.12422 shs$0.00
02/13/2024$13.77$13.99
+1.60%		$14.19$13.051,467 shs$0.00
02/12/2024$13.70$13.77
+0.51%		$14.28$13.56849 shs$0.00
02/09/2024$13.68$13.70
+0.15%		$13.96$13.693,358 shs$0.00
02/08/2024$13.01$13.68
+5.13%		$13.68$13.136,149 shs$0.00

Related Companies:
This page (NASDAQ:CDZIP) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Obama’s Forever Term [exposed]
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society