Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz, Inc. - Common Stock (NQ:CDZI)

3.025 +0.045 (+1.51%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 3.000 3.125 2.951 2.980 438,668 -0.01(-0.33%)
May 06, 2025 2.850 3.100 2.840 2.990 426,751 +0.10(+3.46%)
May 05, 2025 2.880 2.940 2.845 2.890 390,028 -0.02(-0.69%)
May 02, 2025 2.870 2.980 2.820 2.910 581,910 +0.06(+2.11%)
May 01, 2025 2.850 2.910 2.800 2.850 327,393 +0.01(+0.35%)
Apr 30, 2025 2.830 2.880 2.730 2.840 282,776 +0.00(+0.00%)
Apr 29, 2025 2.810 2.885 2.750 2.840 272,606 +0.01(+0.35%)
Apr 28, 2025 2.850 2.915 2.760 2.830 239,531 -0.03(-1.05%)
Apr 25, 2025 2.850 2.870 2.760 2.860 425,563 -0.01(-0.35%)
Apr 24, 2025 2.750 2.970 2.700 2.870 530,510 +0.17(+6.30%)
Apr 23, 2025 2.790 2.810 2.685 2.700 376,121 +0.01(+0.37%)
Apr 22, 2025 2.660 2.695 2.555 2.690 267,595 +0.13(+5.08%)
Apr 21, 2025 2.700 2.720 2.500 2.560 255,542 -0.16(-5.88%)
Apr 17, 2025 2.550 2.740 2.500 2.720 578,601 +0.24(+9.46%)
Apr 16, 2025 2.580 2.692 2.445 2.485 412,127 -0.14(-5.15%)
Apr 15, 2025 2.600 2.710 2.600 2.620 372,220 +0.02(+0.77%)
Apr 14, 2025 2.440 2.655 2.440 2.600 696,211 +0.20(+8.33%)
Apr 11, 2025 2.420 2.465 2.350 2.400 311,053 -0.03(-1.23%)
Apr 10, 2025 2.500 2.590 2.325 2.430 537,005 -0.14(-5.45%)
Apr 09, 2025 2.300 2.600 2.130 2.570 1,472,405 +0.20(+8.44%)
Apr 08, 2025 2.570 2.580 2.320 2.370 874,303 -0.10(-4.05%)
Apr 07, 2025 2.430 2.580 2.270 2.470 668,208 +0.03(+1.23%)
Apr 04, 2025 2.600 2.600 2.335 2.440 676,050 -0.23(-8.61%)
Apr 03, 2025 2.850 2.977 2.650 2.670 585,341 -0.29(-9.64%)
Apr 02, 2025 2.940 3.020 2.900 2.955 238,110 +0.00(+0.17%)
Apr 01, 2025 2.910 2.980 2.850 2.950 389,674 +0.02(+0.68%)
Mar 31, 2025 3.000 3.060 2.880 2.930 745,843 -0.16(-5.18%)
Mar 28, 2025 3.180 3.210 3.030 3.090 451,163 -0.12(-3.74%)
Mar 27, 2025 3.200 3.270 3.140 3.210 444,048 -0.02(-0.62%)
Mar 26, 2025 3.390 3.410 3.210 3.230 436,369 -0.15(-4.44%)
Mar 25, 2025 3.430 3.440 3.310 3.380 303,000 -0.07(-2.03%)
Mar 24, 2025 3.490 3.530 3.430 3.450 398,573 +0.01(+0.29%)
Mar 21, 2025 3.460 3.500 3.341 3.440 493,889 -0.04(-1.15%)
Mar 20, 2025 3.430 3.500 3.410 3.480 294,852 +0.04(+1.16%)
Mar 19, 2025 3.440 3.501 3.400 3.440 244,829 +0.00(+0.00%)
Mar 18, 2025 3.500 3.520 3.400 3.440 403,101 -0.08(-2.27%)
Mar 17, 2025 3.560 3.585 3.470 3.520 305,274 -0.05(-1.40%)
Mar 14, 2025 3.470 3.600 3.435 3.570 284,461 +0.12(+3.48%)
Mar 13, 2025 3.520 3.520 3.250 3.450 753,042 -0.09(-2.54%)
Mar 12, 2025 3.590 3.650 3.530 3.540 558,998 +0.02(+0.57%)
Mar 11, 2025 3.650 3.690 3.420 3.520 806,893 -0.12(-3.43%)
Mar 10, 2025 3.560 3.820 3.450 3.645 1,390,301 +0.00(+0.14%)
Mar 07, 2025 3.660 3.865 3.430 3.640 3,377,230 -0.32(-8.08%)
Mar 06, 2025 3.815 4.010 3.620 3.960 841,698 +0.08(+2.06%)
Mar 05, 2025 4.220 4.257 3.570 3.880 2,061,630 -0.48(-11.01%)
Mar 04, 2025 4.050 4.590 4.000 4.360 1,751,457 +0.27(+6.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.