Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Cadiz Inc. (CDZI)

Compare
2.5700
+0.2000
+(8.44%)
At close: April 9 at 4:00:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20252.30002.60002.13002.57002.57001,472,400
Apr 8, 20252.57002.58002.32002.37002.3700874,200
Apr 7, 20252.43002.62002.27002.47002.4700668,000
Apr 4, 20252.60002.60002.34002.52002.5200676,000
Apr 3, 20252.85002.98002.65002.67002.6700585,300
Apr 2, 20252.94003.02002.90002.96002.9600238,100
Apr 1, 20252.91002.98002.85002.95002.9500389,300
Mar 31, 20253.00003.06002.88002.93002.9300745,800
Mar 28, 20253.18003.21003.03003.09003.0900451,100
Mar 27, 20253.20003.27003.14003.21003.2100444,000
Mar 26, 20253.39003.41003.21003.23003.2300436,400
Mar 25, 20253.43003.44003.31003.38003.3800303,000
Mar 24, 20253.49003.53003.43003.45003.4500398,600
Mar 21, 20253.46003.50003.34003.44003.4400493,900
Mar 20, 20253.43003.50003.41003.48003.4800294,800
Mar 19, 20253.44003.50003.40003.44003.4400244,800
Mar 18, 20253.50003.52003.40003.44003.4400402,800
Mar 17, 20253.56003.59003.47003.52003.5200305,300
Mar 14, 20253.47003.60003.44003.57003.5700284,500
Mar 13, 20253.52003.52003.25003.45003.4500753,000
Mar 12, 20253.59003.65003.53003.54003.5400559,000
Mar 11, 20253.65003.69003.42003.52003.5200806,900
Mar 10, 20253.56003.82003.45003.65003.65001,390,300
Mar 7, 20253.66003.87003.43003.64003.64003,377,200
Mar 6, 20253.82004.01003.62003.96003.9600841,700
Mar 5, 20254.22004.26003.57003.88003.88002,062,200
Mar 4, 20254.05004.59004.00004.36004.36001,755,700
Mar 3, 20254.32004.35004.05004.09004.0900278,000
Feb 28, 20254.13004.33003.95004.26004.2600536,100
Feb 27, 20254.37004.46004.05004.12004.1200892,900
Feb 26, 20254.33004.54004.31004.39004.3900296,800
Feb 25, 20254.51004.74004.29004.32004.3200435,100
Feb 24, 20254.62004.62004.45004.47004.4700380,800
Feb 21, 20254.69004.69004.46004.56004.5600460,600
Feb 20, 20254.78004.86004.63004.65004.6500384,100
Feb 19, 20255.14005.19004.69004.75004.7500455,300
Feb 18, 20255.20005.37005.12005.16005.1600529,500
Feb 14, 20255.01005.19004.93005.16005.1600285,500
Feb 13, 20255.00005.24005.00005.11005.1100415,700
Feb 12, 20254.89005.04004.85004.93004.9300225,800
Feb 11, 20255.08005.16004.83004.98004.9800379,600
Feb 10, 20254.97005.18004.92005.15005.1500459,500
Feb 7, 20255.02005.08004.90004.95004.9500347,500
Feb 6, 20255.17005.20004.96005.02005.0200323,500
Feb 5, 20254.97005.21004.89005.19005.1900538,500
Feb 4, 20255.04005.12004.84004.97004.9700395,900
Feb 3, 20254.75005.20004.69005.04005.0400738,700
Jan 31, 20254.72005.25004.71004.94004.94001,017,100
Jan 30, 20254.85005.00004.65004.69004.6900540,400
Jan 29, 20254.55004.88004.48004.79004.7900695,500
Jan 28, 20254.42004.57004.35004.55004.5500364,300
Jan 27, 20254.45004.51004.26004.41004.4100776,200
Jan 24, 20254.87004.91004.45004.54004.54001,004,700
Jan 23, 20254.81004.95004.57004.89004.8900868,400
Jan 22, 20255.36005.41004.75004.81004.81001,086,100
Jan 21, 20255.27005.60005.21005.45005.4500828,100
Jan 17, 20254.99005.25004.86005.17005.1700535,800
Jan 16, 20255.28005.35004.81004.93004.9300737,000
Jan 15, 20255.01005.48005.00005.28005.28001,032,300
Jan 14, 20255.36005.60004.88004.96004.96001,055,100
Jan 13, 20255.21005.68005.01005.23005.23001,643,300
Jan 10, 20255.00005.59004.96005.12005.12002,118,400
Jan 8, 20254.76004.76004.47004.67004.6700553,300
Jan 7, 20254.98005.06004.76004.77004.7700407,600
Jan 6, 20255.15005.20004.96004.98004.9800394,100
Jan 3, 20255.13005.18004.96005.12005.1200252,900
Jan 2, 20255.23005.46005.01005.07005.0700431,200
Dec 31, 20245.10005.24004.90005.20005.2000598,700
Dec 30, 20245.01005.24004.81005.05005.05001,065,900
Dec 27, 20244.50005.05004.41004.95004.95001,878,400
Dec 26, 20244.22004.54004.18004.53004.5300576,700
Dec 24, 20244.25004.35004.19004.24004.2400287,000
Dec 23, 20244.18004.28004.11004.27004.2700317,800
Dec 20, 20244.07004.25004.04004.17004.1700845,800
Dec 19, 20243.82004.19003.82004.09004.0900381,000
Dec 18, 20244.07004.08003.73003.77003.7700339,400
Dec 17, 20244.09004.17004.00004.07004.0700206,400
Dec 16, 20244.09004.24004.06004.13004.1300243,600
Dec 13, 20243.97004.09003.90004.06004.0600176,000
Dec 12, 20244.16004.16003.94003.99003.9900170,500
Dec 11, 20244.24004.26004.07004.12004.1200248,900
Dec 10, 20244.03004.19004.02004.17004.1700180,900
Dec 9, 20244.24004.31004.07004.07004.0700237,600
Dec 6, 20244.14004.25004.11004.21004.2100290,100
Dec 5, 20244.20004.20004.02004.10004.1000228,900
Dec 4, 20244.12004.25004.06004.19004.1900358,100
Dec 3, 20244.40004.49004.12004.14004.1400412,400
Dec 2, 20244.41004.48004.27004.40004.4000463,100
Nov 29, 20244.26004.54004.26004.44004.4400668,300
Nov 27, 20244.20004.40004.05004.24004.2400751,500
Nov 26, 20243.52004.72003.50004.40004.40004,208,700
Nov 25, 20243.50003.64003.43003.49003.4900493,000
Nov 22, 20243.21003.42003.21003.37003.3700170,100
Nov 21, 20243.15003.22003.09003.21003.2100124,900
Nov 20, 20243.27003.27003.06003.15003.1500171,900
Nov 19, 20243.29003.31003.19003.24003.2400126,800
Nov 18, 20243.39003.49003.26003.32003.3200303,800
Nov 15, 20243.32003.49003.27003.32003.3200631,200
Nov 14, 20243.27003.32003.17003.24003.2400283,200
Nov 13, 20243.45003.45003.18003.23003.2300449,000
Nov 12, 20243.50003.70003.39003.39003.3900556,900
Nov 11, 20243.49003.60003.32003.55003.55002,664,500
Nov 8, 20243.51003.53003.41003.45003.4500203,200
Nov 7, 20243.70003.79003.55003.56003.5600304,800
Nov 6, 20243.53003.84003.30003.75003.7500659,200
Nov 5, 20243.40003.59003.37003.58003.58001,283,500
Nov 4, 20243.60003.60003.40003.46003.46001,048,500
Nov 1, 20243.20003.80003.16003.50003.50001,481,200
Oct 31, 20243.00003.09002.89003.04003.0400176,700
Oct 30, 20243.03003.04002.97002.98002.980033,700
Oct 29, 20243.09003.11003.01003.03003.030046,600
Oct 28, 20243.00003.21003.00003.11003.1100175,800
Oct 25, 20243.09003.09002.99002.99002.990072,600
Oct 24, 20243.20003.20003.06003.07003.070028,600
Oct 23, 20243.26003.26003.10003.13003.1300120,800
Oct 22, 20243.08003.15003.05003.14003.140064,900
Oct 21, 20243.11003.20003.06003.09003.0900240,500
Oct 18, 20243.07003.17003.07003.12003.120083,900
Oct 17, 20243.10003.10003.03003.07003.070055,700
Oct 16, 20243.01003.14003.00003.10003.1000174,200
Oct 15, 20242.93003.03002.93002.98002.980076,500
Oct 14, 20243.01003.02002.92002.97002.9700100,600
Oct 11, 20243.02003.13002.98003.00003.0000129,300
Oct 10, 20242.99003.05002.96003.00003.000077,200
Oct 9, 20243.05003.12003.00003.02003.020067,100
Oct 8, 20243.05003.08002.99003.07003.070083,800
Oct 7, 20242.97003.02002.97003.02003.0200144,300
Oct 4, 20243.04003.11002.98003.00003.000070,800
Oct 3, 20242.99003.04002.99003.00003.000060,000
Oct 2, 20242.92003.05002.92003.01003.010049,500
Oct 1, 20243.01003.01002.89002.92002.9200154,700
Sep 30, 20243.01003.09002.95003.03003.030086,800
Sep 27, 20243.11003.13003.05003.06003.060063,200
Sep 26, 20243.05003.10003.03003.05003.050085,600
Sep 25, 20243.08003.12003.01003.04003.0400122,600
Sep 24, 20243.11003.18003.07003.12003.1200101,100
Sep 23, 20243.14003.15003.08003.10003.1000118,400
Sep 20, 20243.30003.30003.09003.11003.1100470,700
Sep 19, 20243.29003.50003.22003.25003.2500563,000
Sep 18, 20243.12003.29003.12003.21003.2100187,700
Sep 17, 20243.11003.19003.06003.17003.1700239,900
Sep 16, 20243.18003.22003.05003.09003.0900146,400
Sep 13, 20243.18003.21003.10003.13003.1300103,900
Sep 12, 20243.00003.21003.00003.13003.1300172,700
Sep 11, 20243.03003.06002.97002.99002.9900118,000
Sep 10, 20243.12003.16002.96003.05003.0500106,600
Sep 9, 20243.10003.17003.02003.10003.1000124,000
Sep 6, 20243.19003.45002.98003.02003.0200295,400
Sep 5, 20243.07003.26003.03003.14003.1400197,900
Sep 4, 20243.12003.28003.02003.03003.0300123,200
Sep 3, 20243.33003.33003.12003.14003.1400118,300
Aug 30, 20243.46003.46003.23003.37003.3700157,900
Aug 29, 20243.44003.48003.35003.41003.4100155,200
Aug 28, 20243.35003.42003.32003.35003.350073,900
Aug 27, 20243.33003.40003.27003.35003.350067,300
Aug 26, 20243.41003.46003.33003.35003.3500215,100
Aug 23, 20243.16003.38003.12003.38003.3800129,600
Aug 22, 20243.28003.30003.10003.11003.1100104,800
Aug 21, 20243.24003.32003.11003.27003.2700152,300
Aug 20, 20243.25003.29003.18003.20003.200082,800
Aug 19, 20243.22003.31003.19003.25003.2500110,100
Aug 16, 20243.45003.51003.20003.23003.2300137,200
Aug 15, 20243.03003.56003.01003.47003.4700335,600
Aug 14, 20242.92003.02002.88002.91002.910081,400
Aug 13, 20243.02003.02002.77002.98002.9800163,100
Aug 12, 20243.09003.18002.97003.01003.0100148,000
Aug 9, 20243.17003.27003.08003.09003.0900117,400
Aug 8, 20243.09003.24003.07003.21003.210094,200
Aug 7, 20243.04003.09003.00003.04003.0400114,700
Aug 6, 20243.08003.08002.97003.00003.0000135,400
Aug 5, 20243.13003.22002.95003.01003.0100347,800
Aug 2, 20243.40003.44003.29003.32003.320082,700
Aug 1, 20243.70003.73003.50003.53003.530067,000
Jul 31, 20243.54003.73003.51003.72003.7200145,900
Jul 30, 20243.46003.48003.38003.48003.480059,500
Jul 29, 20243.38003.48003.38003.42003.420074,000
Jul 26, 20243.42003.46003.33003.37003.3700104,700
Jul 25, 20243.71003.72003.33003.36003.3600222,500
Jul 24, 20243.79003.85003.62003.68003.6800252,800
Jul 23, 20243.66003.84003.66003.82003.8200221,500
Jul 22, 20243.70003.72003.62003.68003.6800103,500
Jul 19, 20243.69003.71003.62003.67003.670092,400
Jul 18, 20243.69003.83003.61003.62003.6200140,800
Jul 17, 20243.70003.84003.60003.70003.7000198,200
Jul 16, 20243.50003.80003.45003.78003.7800287,800
Jul 15, 20243.60003.62003.39003.50003.5000198,500
Jul 12, 20243.30003.70003.28003.57003.5700431,600
Jul 11, 20243.16003.34003.11003.31003.3100316,600
Jul 10, 20243.14003.15003.10003.15003.150057,500
Jul 9, 20243.15003.15003.10003.12003.120068,600
Jul 8, 20243.14003.18003.12003.16003.1600113,200
Jul 5, 20243.06003.14003.00003.13003.130054,700
Jul 3, 20243.09003.17003.05003.08003.080077,500
Jul 2, 20243.05003.11003.02003.07003.070057,900
Jul 1, 20243.10003.10003.04003.06003.060065,700
Jun 28, 20243.13003.15002.99003.09003.0900562,400
Jun 27, 20243.09003.13003.06003.10003.1000102,600
Jun 26, 20243.09003.11003.04003.09003.090081,400
Jun 25, 20243.05003.15003.05003.09003.090086,900
Jun 24, 20243.02003.08003.01003.07003.070064,600
Jun 21, 20242.95003.02002.95003.01003.0100162,500
Jun 20, 20242.93002.99002.80002.95002.9500299,400
Jun 18, 20243.02003.05002.94002.96002.960079,300
Jun 17, 20243.06003.08002.99003.04003.040074,400
Jun 14, 20243.05003.09002.99003.08003.080062,500
Jun 13, 20243.15003.16003.01003.12003.1200224,100
Jun 12, 20243.24003.24003.11003.12003.120068,800
Jun 11, 20243.10003.23003.10003.16003.1600131,100
Jun 10, 20242.91003.22002.91003.10003.1000223,500
Jun 7, 20242.96003.00002.95002.96002.960077,800
Jun 6, 20242.98003.03002.92002.99002.9900136,000
Jun 5, 20243.12003.12002.95002.98002.980073,200
Jun 4, 20243.10003.18003.03003.10003.1000125,000
Jun 3, 20243.08003.10003.03003.10003.100087,700
May 31, 20243.05003.07002.95003.03003.030081,900
May 30, 20243.10003.11002.91003.03003.0300170,500
May 29, 20243.13003.16003.08003.09003.090074,900
May 28, 20243.18003.29003.10003.19003.1900245,500
May 24, 20243.12003.15003.00003.13003.130084,000
May 23, 20243.15003.15003.02003.11003.1100130,800
May 22, 20243.03003.16002.97003.14003.140093,400
May 21, 20243.09003.09002.99003.05003.0500117,200
May 20, 20243.10003.23002.99003.11003.1100368,200
May 17, 20242.98003.12002.82003.11003.1100330,800
May 16, 20242.83003.11002.79003.00003.0000522,100
May 15, 20242.70002.87002.55002.80002.8000373,100
May 14, 20242.57002.68002.45002.64002.6400193,900
May 13, 20242.37002.53002.34002.51002.5100390,500
May 10, 20242.39002.39002.28002.33002.3300215,400
May 9, 20242.37002.43002.35002.37002.3700206,200
May 8, 20242.35002.37002.31002.35002.350091,800
May 7, 20242.40002.46002.35002.36002.360097,800
May 6, 20242.36002.39002.33002.38002.380093,900
May 3, 20242.40002.55002.32002.34002.340098,500
May 2, 20242.28002.40002.25002.39002.3900154,200
May 1, 20242.30002.35002.25002.25002.2500227,100
Apr 30, 20242.26002.31002.24002.28002.2800161,800
Apr 29, 20242.27002.28002.25002.26002.260078,000
Apr 26, 20242.26002.29002.25002.25002.2500162,700
Apr 25, 20242.26002.26002.20002.25002.2500155,800
Apr 24, 20242.26002.31002.24002.27002.2700198,800
Apr 23, 20242.26002.32002.22002.24002.2400248,100
Apr 22, 20242.27002.27002.21002.25002.2500317,400
Apr 19, 20242.25002.37002.21002.25002.2500257,200
Apr 18, 20242.17002.27002.15002.25002.2500257,100
Apr 17, 20242.18002.20002.15002.15002.1500146,300
Apr 16, 20242.25002.25002.12002.15002.1500118,400
Apr 15, 20242.33002.34002.25002.25002.2500126,100
Apr 12, 20242.48002.51002.29002.32002.320094,500
Apr 11, 20242.46002.55002.44002.46002.4600122,200
Apr 10, 20242.45002.54002.40002.47002.4700217,200

Related Tickers

ARTNA Artesian Resources Corporation
31.86
-1.09%
 
YORW The York Water Company
33.03
-1.78%
 
CWCO Consolidated Water Co. Ltd.
23.66
-0.42%
 
WTRG Essential Utilities, Inc.
37.76
+0.37%
 
MSEX Middlesex Water Company
60.46
-0.67%
 
CWT California Water Service Group
47.81
+1.21%
 
ARIS Aris Water Solutions, Inc.
26.94
+9.65%
 
AWK American Water Works Company, Inc.
139.00
-1.33%