Cadiz Inc (CDZI) Historical Stock Data
3.37 ↑0.16 (4.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDZI is down -0.07% a day on average. There have been 13 days where Cadiz Inc closed green and 17 days where CDZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.21 | 3.37 | ↑$0.16 (4.98%) | 3.21 | 3.42 | 170.09K |
| 2024-11-21 | 3.15 | 3.21 | ↑$0.06 (1.90%) | 3.09 | 3.22 | 124.87K |
| 2024-11-20 | 3.27 | 3.15 | ↓$0.12 (-3.67%) | 3.06 | 3.27 | 171.87K |
| 2024-11-19 | 3.29 | 3.24 | ↓$0.05 (-1.52%) | 3.19 | 3.31 | 125.63K |
| 2024-11-18 | 3.39 | 3.32 | ↓$0.07 (-2.06%) | 3.26 | 3.49 | 303.32K |
| 2024-11-15 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.27 | 3.49 | 631.23K |
| 2024-11-14 | 3.27 | 3.24 | ↓$0.03 (-0.92%) | 3.17 | 3.32 | 283.16K |
| 2024-11-13 | 3.45 | 3.23 | ↓$0.22 (-6.38%) | 3.18 | 3.45 | 448.97K |
| 2024-11-12 | 3.50 | 3.39 | ↓$0.11 (-3.14%) | 3.39 | 3.70 | 556.93K |
| 2024-11-11 | 3.49 | 3.55 | ↑$0.06 (1.72%) | 3.32 | 3.60 | 2.66M |
| 2024-11-08 | 3.51 | 3.45 | ↓$0.06 (-1.71%) | 3.41 | 3.53 | 203.19K |
| 2024-11-07 | 3.70 | 3.56 | ↓$0.14 (-3.78%) | 3.55 | 3.79 | 304.81K |
| 2024-11-06 | 3.53 | 3.75 | ↑$0.22 (6.23%) | 3.30 | 3.84 | 659.20K |
| 2024-11-05 | 3.40 | 3.58 | ↑$0.18 (5.29%) | 3.37 | 3.59 | 1.28M |
| 2024-11-04 | 3.60 | 3.46 | ↓$0.14 (-3.89%) | 3.40 | 3.60 | 1.05M |
| 2024-11-01 | 3.20 | 3.50 | ↑$0.30 (9.38%) | 3.16 | 3.80 | 1.48M |
| 2024-10-31 | 3.00 | 3.04 | ↑$0.04 (1.33%) | 2.89 | 3.09 | 176.83K |
| 2024-10-30 | 3.03 | 2.98 | ↓$0.05 (-1.65%) | 2.97 | 3.04 | 33.65K |
| 2024-10-29 | 3.09 | 3.03 | ↓$0.06 (-1.94%) | 3.01 | 3.11 | 46.59K |
| 2024-10-28 | 3.00 | 3.11 | ↑$0.11 (3.67%) | 3.00 | 3.21 | 175.83K |
| 2024-10-25 | 3.09 | 2.99 | ↓$0.10 (-3.24%) | 2.99 | 3.09 | 72.55K |
| 2024-10-24 | 3.20 | 3.07 | ↓$0.13 (-4.06%) | 3.06 | 3.20 | 28.64K |
| 2024-10-23 | 3.26 | 3.13 | ↓$0.13 (-3.99%) | 3.10 | 3.26 | 120.84K |
| 2024-10-22 | 3.08 | 3.14 | ↑$0.06 (1.95%) | 3.05 | 3.15 | 64.91K |
| 2024-10-21 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.06 | 3.20 | 240.54K |
| 2024-10-18 | 3.07 | 3.12 | ↑$0.05 (1.63%) | 3.07 | 3.17 | 83.94K |
| 2024-10-17 | 3.10 | 3.07 | ↓$0.03 (-0.97%) | 3.03 | 3.10 | 55.68K |
| 2024-10-16 | 3.01 | 3.10 | ↑$0.09 (2.99%) | 3.00 | 3.14 | 174.24K |
| 2024-10-15 | 2.93 | 2.98 | ↑$0.05 (1.71%) | 2.93 | 3.03 | 76.48K |
| 2024-10-14 | 3.01 | 2.97 | ↓$0.04 (-1.33%) | 2.92 | 3.02 | 100.58K |
Create an account or log in to view more rows.
$CDZI the trend is your friend
until the end.
$CDZI Not another do nothing day
$CDZI LOL
$CDZI green shoots
$CDZI back to business
$CDZI i'm out of slaps for the day
$CDZI all in
$CDZI let it ride
$CDZI just bought a half position.
$CDZI might see a whole 1% green