Cadiz Inc (CDZI) Historical Stock Data
4.17 ↑0.08 (1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDZI is up 0.38% a day on average. There have been 14 days where Cadiz Inc closed green and 16 days where CDZI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.07 | 4.17 | ↑$0.10 (2.46%) | 4.04 | 4.25 | 845.81K |
| 2024-12-19 | 3.82 | 4.09 | ↑$0.27 (7.07%) | 3.82 | 4.19 | 381.17K |
| 2024-12-18 | 4.07 | 3.77 | ↓$0.30 (-7.37%) | 3.73 | 4.08 | 339.46K |
| 2024-12-17 | 4.09 | 4.07 | ↓$0.02 (-0.49%) | 4.00 | 4.17 | 206.37K |
| 2024-12-16 | 4.09 | 4.13 | ↑$0.04 (0.98%) | 4.06 | 4.24 | 243.58K |
| 2024-12-13 | 3.97 | 4.06 | ↑$0.09 (2.27%) | 3.90 | 4.09 | 176.04K |
| 2024-12-12 | 4.16 | 3.99 | ↓$0.17 (-4.09%) | 3.94 | 4.16 | 170.49K |
| 2024-12-11 | 4.24 | 4.12 | ↓$0.12 (-2.83%) | 4.07 | 4.26 | 248.88K |
| 2024-12-10 | 4.03 | 4.17 | ↑$0.14 (3.47%) | 4.02 | 4.19 | 181.03K |
| 2024-12-09 | 4.24 | 4.07 | ↓$0.17 (-4.01%) | 4.07 | 4.31 | 237.65K |
| 2024-12-06 | 4.14 | 4.21 | ↑$0.07 (1.69%) | 4.11 | 4.25 | 290.33K |
| 2024-12-05 | 4.20 | 4.10 | ↓$0.10 (-2.38%) | 4.02 | 4.20 | 228.96K |
| 2024-12-04 | 4.12 | 4.19 | ↑$0.07 (1.70%) | 4.06 | 4.25 | 358.06K |
| 2024-12-03 | 4.40 | 4.14 | ↓$0.26 (-5.91%) | 4.12 | 4.49 | 412.43K |
| 2024-12-02 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.27 | 4.48 | 463.14K |
| 2024-11-29 | 4.26 | 4.44 | ↑$0.18 (4.23%) | 4.26 | 4.54 | 668.27K |
| 2024-11-27 | 4.20 | 4.24 | ↑$0.04 (0.95%) | 4.05 | 4.40 | 750.82K |
| 2024-11-26 | 3.52 | 4.40 | ↑$0.88 (25.00%) | 3.50 | 4.72 | 4.21M |
| 2024-11-25 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.43 | 3.64 | 493K |
| 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 |
Create an account or log in to view more rows.
$CDZI hopefully next week...
$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.