Dark

CDZI
CADIZ, Inc.
stock NASDAQ

At Close

Jul 31, 2025 3:59:55 PM EDT

3.18USD+4.770%(+0.14)767,806

3.18Bid 3.19Ask 0.01Spread

Pre-market

0.00USD-100.000%(-3.04)0

After-hours

Jul 31, 2025 4:45:30 PM EDT

3.23USD+1.413%(+0.05)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-31	3.0800	3.200000	3.0500	3.1800	+4.605%	767,806	0.000%
2025-07-30	3.0300	3.140000	3.0150	3.0400	+0.662%	584,337	+4.605%
2025-07-29	2.9700	3.050000	2.8950	3.0200	+2.721%	293,219	+5.298%
2025-07-28	2.9800	2.985000	2.9000	2.9400	-0.339%	179,245	+8.163%
2025-07-25	2.9800	2.990000	2.9250	2.9500	-1.007%	230,056	+7.797%
2025-07-24	3.0700	3.100000	2.9800	2.9800	-2.932%	264,012	+6.711%
2025-07-23	2.9800	3.080000	2.9650	3.0700	+3.367%	517,608	+3.583%
2025-07-22	2.9500	2.999900	2.9150	2.9700	+0.678%	408,706	+7.071%
2025-07-21	3.0300	3.100000	2.9011	2.9500	-1.993%	284,813	+7.797%
2025-07-18	3.0000	3.080000	2.9450	3.0100	+1.689%	326,950	+5.648%
2025-07-17	2.9400	2.985000	2.9150	2.9600	+0.680%	421,638	+7.432%
2025-07-16	2.9400	2.980000	2.8900	2.9400	+1.379%	317,649	+8.163%
2025-07-15	2.9800	3.005000	2.8950	2.9000	-2.027%	379,544	+9.655%
2025-07-14	2.9900	3.020000	2.9200	2.9600	-1.333%	278,791	+7.432%
2025-07-11	3.0500	3.080000	2.9600	3.0000	-2.280%	316,153	+6.000%
2025-07-10	3.0100	3.090000	3.0000	3.0700	+1.656%	337,565	+3.583%
2025-07-09	2.9600	3.035000	2.9300	3.0200	+2.027%	315,478	+5.298%
2025-07-08	3.0400	3.040000	2.9400	2.9600	-2.632%	329,337	+7.432%
2025-07-07	3.1300	3.160000	2.9900	3.0400	-4.101%	476,014	+4.605%
2025-07-03	3.0800	3.200000	3.0800	3.1700	+3.595%	174,456	+0.315%
2025-07-02	3.0100	3.086700	2.9300	3.0600	+2.341%	726,604	+3.922%
2025-07-01	2.9700	3.090000	2.9500	2.9900	0.000%	693,234	+6.355%
2025-06-30	3.1300	3.170000	2.9700	2.9900	-4.167%	663,562	+6.355%
2025-06-27	3.1400	3.210000	3.0650	3.1200	-0.637%	2,241,477	+1.923%
2025-06-26	3.0900	3.190000	3.0700	3.1400	+1.290%	307,367	+1.274%
2025-06-25	3.2600	3.280000	3.0700	3.1000	-4.615%	576,578	+2.581%
2025-06-24	3.1500	3.270000	3.1300	3.2500	+4.502%	425,460	-2.154%
2025-06-23	3.0400	3.190000	3.0150	3.1100	+1.967%	531,572	+2.251%
2025-06-20	3.0700	3.105000	2.9900	3.0500	+1.667%	743,664	+4.262%
2025-06-18	2.9800	3.160000	2.9300	3.0000	0.000%	411,269	+6.000%
2025-06-17	2.8000	3.020000	2.8000	3.0000	+5.634%	586,641	+6.000%
2025-06-16	2.8000	2.870000	2.7900	2.8400	+1.792%	435,861	+11.972%
2025-06-13	2.8000	2.860000	2.7500	2.7900	-1.413%	453,407	+13.978%
2025-06-12	2.8800	2.920000	2.8150	2.8300	-1.906%	249,880	+12.367%
2025-06-11	3.0000	3.090000	2.8800	2.8850	-3.512%	520,538	+10.225%
2025-06-10	3.1000	3.100000	2.9800	2.9900	-3.859%	520,383	+6.355%
2025-06-09	3.1800	3.220000	3.0000	3.1100	-1.582%	621,721	+2.251%
2025-06-06	3.1000	3.288000	3.1000	3.1600	+2.597%	409,043	+0.633%
2025-06-05	3.0700	3.200000	3.0500	3.0800	0.000%	297,778	+3.247%
2025-06-04	3.1900	3.260000	3.0500	3.0800	-4.050%	565,864	+3.247%
2025-06-03	3.1600	3.235000	3.0634	3.2100	+1.905%	572,829	-0.935%
2025-06-02	3.0000	3.275000	2.8700	3.1500	+6.961%	1,060,449	+0.952%
2025-05-30	2.9400	3.025000	2.8450	2.9450	-0.507%	941,315	+7.980%
2025-05-29	2.8200	2.990000	2.8150	2.9600	+6.093%	515,221	+7.432%
2025-05-28	2.8300	2.865000	2.7550	2.7900	-2.105%	263,046	+13.978%
2025-05-27	2.7700	2.860000	2.7650	2.8500	+4.779%	305,347	+11.579%
2025-05-23	2.6800	2.760000	2.6610	2.7200	-0.548%	214,891	+16.912%
2025-05-22	2.6200	2.775000	2.5850	2.7350	+3.208%	210,187	+16.271%
2025-05-21	2.8300	2.830000	2.5800	2.6500	-7.666%	543,770	+20.000%
2025-05-20	2.8400	2.910000	2.7500	2.8700	+1.056%	420,785	+10.801%
2025-05-19	2.8500	2.940000	2.7700	2.8400	-2.405%	419,568	+11.972%
2025-05-16	2.9700	3.055000	2.8701	2.9100	-1.356%	418,226	+9.278%
2025-05-15	2.9300	3.010000	2.8400	2.9500	-1.667%	316,789	+7.797%
2025-05-14	3.2000	3.240000	3.0000	3.0000	-5.363%	330,650	+6.000%
2025-05-13	3.2400	3.380000	3.1700	3.1700	-0.627%	446,198	+0.315%
2025-05-12	3.1000	3.190000	3.0800	3.1900	+5.281%	383,336	-0.313%
2025-05-09	3.0200	3.075000	2.9800	3.0300	+0.664%	318,339	+4.950%
2025-05-08	3.0400	3.115000	2.9800	3.0100	+1.007%	355,866	+5.648%
2025-05-07	3.0000	3.125000	2.9510	2.9800	-0.334%	438,668	+6.711%
2025-05-06	2.8500	3.100000	2.8400	2.9900	+3.460%	426,749	+6.355%
2025-05-05	2.8800	2.940000	2.8450	2.8900	-0.687%	390,052	+10.035%
2025-05-02	2.8700	2.980000	2.8200	2.9100	+2.105%	581,910	+9.278%
2025-05-01	2.8500	2.910100	2.8000	2.8500	+0.352%	327,393	+11.579%
2025-04-30	2.8300	2.880000	2.7300	2.8400	0.000%	282,776	+11.972%
2025-04-29	2.8100	2.885000	2.7500	2.8400	+0.353%	272,606	+11.972%
2025-04-28	2.8500	2.915000	2.7600	2.8300	-1.049%	239,531	+12.367%
2025-04-25	2.8500	2.870000	2.7600	2.8600	-0.348%	425,563	+11.189%
2025-04-24	2.7500	2.970000	2.7000	2.8700	+6.296%	530,510	+10.801%
2025-04-23	2.7900	2.810000	2.6850	2.7000	+0.372%	376,121	+17.778%
2025-04-22	2.6600	2.695000	2.5550	2.6900	+5.078%	267,595	+18.216%
2025-04-21	2.7000	2.720000	2.5000	2.5600	-5.882%	255,542	+24.219%
2025-04-17	2.5500	2.740000	2.5000	2.7200	+9.457%	578,601	+16.912%
2025-04-16	2.5800	2.692100	2.4450	2.4850	-5.153%	412,127	+27.968%
2025-04-15	2.6000	2.710000	2.6000	2.6200	+0.769%	372,241	+21.374%
2025-04-14	2.4400	2.655000	2.4400	2.6000	+8.333%	696,211	+22.308%
2025-04-11	2.4200	2.465000	2.3500	2.4000	-1.235%	311,053	+32.500%
2025-04-10	2.5000	2.590000	2.3250	2.4300	-5.447%	537,005	+30.864%
2025-04-09	2.3000	2.600000	2.1300	2.5700	+8.439%	1,472,405	+23.735%
2025-04-08	2.5700	2.580000	2.3200	2.3700	-4.049%	874,353	+34.177%
2025-04-07	2.4300	2.620000	2.2700	2.4700	-1.984%	668,208	+28.745%
2025-04-04	2.6000	2.600000	2.3350	2.5200	-5.618%	676,050	+26.190%
2025-04-03	2.8500	2.977200	2.6500	2.6700	-9.645%	585,341	+19.101%
2025-04-02	2.9400	3.020000	2.9000	2.9550	+0.169%	238,110	+7.614%
2025-04-01	2.9100	2.980000	2.8500	2.9500	+0.683%	389,674	+7.797%
2025-03-31	3.0000	3.060000	2.8800	2.9300	-5.178%	745,843	+8.532%
2025-03-28	3.1800	3.210000	3.0300	3.0900	-3.738%	451,163	+2.913%
2025-03-27	3.2000	3.270000	3.1400	3.2100	-0.619%	444,048	-0.935%
2025-03-26	3.3900	3.410000	3.2100	3.2300	-4.438%	436,374	-1.548%
2025-03-25	3.4300	3.440000	3.3100	3.3800	-2.029%	300,887	-5.917%
2025-03-24	3.4900	3.530000	3.4300	3.4500	+0.291%	397,794	-7.826%
2025-03-21	3.4600	3.500000	3.3413	3.4400	-1.149%	480,239	-7.558%
2025-03-20	3.4300	3.500000	3.4100	3.4800	+1.163%	294,257	-8.621%
2025-03-19	3.4400	3.501000	3.4000	3.4400	0.000%	244,445	-7.558%
2025-03-18	3.5000	3.520000	3.4000	3.4400	-2.273%	398,744	-7.558%
2025-03-17	3.5600	3.585000	3.4700	3.5200	-1.401%	302,788	-9.659%
2025-03-14	3.4700	3.600000	3.4350	3.5700	+3.478%	282,443	-10.924%
2025-03-13	3.5200	3.520000	3.2500	3.4500	-2.542%	753,027	-7.826%
2025-03-12	3.5900	3.650000	3.5300	3.5400	+0.568%	558,075	-10.169%
2025-03-11	3.6500	3.690000	3.4200	3.5200	-3.429%	805,017	-9.659%
2025-03-10	3.5600	3.820000	3.4500	3.6450	+0.137%	1,390,301	-12.757%
2025-03-07	3.6600	3.865000	3.4300	3.6400	-8.081%	3,377,229	-12.637%
2025-03-06	3.8150	4.010000	3.6200	3.9600	+2.062%	841,470	-19.697%
2025-03-05	4.2200	4.256900	3.5700	3.8800	-11.009%	2,062,230	-18.041%
2025-03-04	4.0500	4.589700	4.0000	4.3600	+6.601%	1,752,924	-27.064%
2025-03-03	4.3200	4.350000	4.0500	4.0900	-3.991%	276,065	-22.249%
2025-02-28	4.1300	4.330000	3.9500	4.2600	+3.524%	531,336	-25.352%
2025-02-27	4.3700	4.460000	4.0500	4.1150	-6.264%	886,877	-22.722%
2025-02-26	4.3300	4.540000	4.3050	4.3900	+1.620%	294,253	-27.563%
2025-02-25	4.5100	4.740000	4.2900	4.3200	-3.356%	421,378	-26.389%
2025-02-24	4.6200	4.620000	4.4500	4.4700	-1.974%	378,360	-28.859%
2025-02-21	4.6900	4.690000	4.4600	4.5600	-1.935%	458,647	-30.263%
2025-02-20	4.7800	4.860000	4.6300	4.6500	-2.105%	383,659	-31.613%
2025-02-19	5.1400	5.190000	4.6900	4.7500	-7.946%	454,805	-33.053%
2025-02-18	5.2000	5.366000	5.1200	5.1600	0.000%	526,314	-38.372%
2025-02-14	5.0100	5.190000	4.9300	5.1600	+1.077%	282,187	-38.372%
2025-02-13	5.0000	5.240000	5.0000	5.1050	+3.550%	414,007	-37.708%
2025-02-12	4.8900	5.040000	4.8450	4.9300	-1.004%	224,765	-35.497%
2025-02-11	5.0800	5.158400	4.8300	4.9800	-3.301%	378,926	-36.145%
2025-02-10	4.9700	5.180000	4.9150	5.1500	+4.040%	458,937	-38.252%
2025-02-07	5.0200	5.080000	4.9000	4.9500	-1.394%	345,145	-35.758%
2025-02-06	5.1700	5.200000	4.9550	5.0200	-3.182%	322,292	-36.653%
2025-02-05	4.9700	5.210000	4.8900	5.1850	+4.326%	532,895	-38.669%
2025-02-04	5.0400	5.120000	4.8400	4.9700	-1.389%	353,680	-36.016%
2025-02-03	4.7500	5.200000	4.6900	5.0400	+2.024%	735,853	-36.905%
2025-01-31	4.7200	5.250000	4.7100	4.9400	+5.330%	1,013,844	-35.628%
2025-01-30	4.8500	5.000000	4.6500	4.6900	-2.088%	540,109	-32.196%
2025-01-29	4.5500	4.880000	4.4800	4.7900	+5.275%	693,443	-33.612%
2025-01-28	4.4200	4.570000	4.3500	4.5500	+3.175%	362,016	-30.110%
2025-01-27	4.4500	4.505000	4.2550	4.4100	-2.756%	759,656	-27.891%
2025-01-24	4.8700	4.905000	4.4509	4.5350	-7.165%	998,409	-29.879%
2025-01-23	4.8100	4.950000	4.5700	4.8850	+1.559%	868,377	-34.903%
2025-01-22	5.3600	5.405000	4.7500	4.8100	-11.662%	1,086,092	-33.888%
2025-01-21	5.2700	5.599700	5.2100	5.4450	+5.421%	825,578	-41.598%
2025-01-17	4.9900	5.250000	4.8550	5.1650	+4.767%	530,535	-38.432%
2025-01-16	5.2800	5.346400	4.8100	4.9300	-6.540%	731,304	-35.497%
2025-01-15	5.0100	5.480000	5.0000	5.2750	+6.351%	1,031,738	-39.716%
2025-01-14	5.3600	5.600000	4.8800	4.9600	-5.163%	1,051,576	-35.887%
2025-01-13	5.2100	5.680000	5.0100	5.2300	+2.148%	1,631,539	-39.197%
2025-01-10	5.0000	5.590000	4.9600	5.1200	+9.753%	2,114,149	-37.891%
2025-01-08	4.7600	4.760000	4.4700	4.6650	-2.201%	544,697	-31.833%
2025-01-07	4.9800	5.060000	4.7600	4.7700	-4.217%	401,404	-33.333%
2025-01-06	5.1500	5.195000	4.9600	4.9800	-2.734%	390,305	-36.145%
2025-01-03	5.1300	5.179900	4.9600	5.1200	+0.986%	245,569	-37.891%
2025-01-02	5.2300	5.460000	5.0100	5.0700	-2.500%	427,870	-37.278%
2024-12-31	5.1000	5.240000	4.9043	5.2000	+2.970%	598,271	-38.846%
2024-12-30	5.0100	5.240000	4.8100	5.0500	+2.020%	1,065,344	-37.030%
2024-12-27	4.5000	5.051600	4.4100	4.9500	+9.272%	1,876,974	-35.758%
2024-12-26	4.2200	4.540000	4.1800	4.5300	+6.840%	576,184	-29.801%
2024-12-24	4.2500	4.347000	4.1900	4.2400	-0.703%	286,669	-25.000%
2024-12-23	4.1800	4.280000	4.1078	4.2700	+2.398%	300,024	-25.527%
2024-12-20	4.0700	4.250000	4.0400	4.1700	+1.956%	779,848	-23.741%
2024-12-19	3.8200	4.190000	3.8200	4.0900	+8.488%	377,336	-22.249%
2024-12-18	4.0700	4.075000	3.7250	3.7700	-7.371%	316,405	-15.650%
2024-12-17	4.0900	4.170000	3.9995	4.0700	-1.453%	201,170	-21.867%
2024-12-16	4.0900	4.240000	4.0600	4.1300	+1.724%	241,467	-23.002%
2024-12-13	3.9700	4.085000	3.9007	4.0600	+1.754%	176,046	-21.675%
2024-12-12	4.1600	4.160000	3.9400	3.9900	-3.155%	166,674	-20.301%
2024-12-11	4.2400	4.260000	4.0700	4.1200	-1.199%	241,599	-22.816%
2024-12-10	4.0300	4.190000	4.0200	4.1700	+2.457%	179,568	-23.741%
2024-12-09	4.2400	4.310000	4.0700	4.0700	-3.325%	235,221	-21.867%
2024-12-06	4.1400	4.250000	4.1100	4.2100	+2.683%	289,289	-24.466%
2024-12-05	4.2000	4.200000	4.0200	4.1000	-2.148%	226,665	-22.439%
2024-12-04	4.1200	4.245000	4.0600	4.1900	+1.208%	353,670	-24.105%
2024-12-03	4.4000	4.490000	4.1200	4.1400	-5.909%	409,405	-23.188%
2024-12-02	4.4100	4.480000	4.2663	4.4000	-0.901%	458,998	-27.727%
2024-11-29	4.2600	4.538000	4.2600	4.4400	+4.717%	665,583	-28.378%
2024-11-27	4.2000	4.400000	4.0500	4.2400	-3.636%	748,880	-25.000%
2024-11-26	3.5200	4.720000	3.5000	4.4000	+26.074%	4,200,717	-27.727%
2024-11-25	3.5000	3.640000	3.4300	3.4900	+3.561%	488,457	-8.883%
2024-11-22	3.2100	3.420000	3.2100	3.3700	+4.984%	168,532	-5.638%
2024-11-21	3.1500	3.220000	3.0900	3.2100	+1.905%	124,152	-0.935%
2024-11-20	3.2700	3.270000	3.0600	3.1500	-2.778%	169,189	+0.952%
2024-11-19	3.2900	3.310000	3.1900	3.2400	-2.410%	126,351	-1.852%
2024-11-18	3.3900	3.490000	3.2600	3.3200	0.000%	301,358	-4.217%
2024-11-15	3.3200	3.490000	3.2692	3.3200	+2.469%	627,290	-4.217%
2024-11-14	3.2700	3.320000	3.1700	3.2400	+0.310%	275,418	-1.852%
2024-11-13	3.4500	3.450000	3.1750	3.2300	-4.720%	446,311	-1.548%
2024-11-12	3.5000	3.700000	3.3900	3.3900	-4.507%	544,299	-6.195%
2024-11-11	3.4900	3.600000	3.3200	3.5500	+2.899%	2,663,144	-10.423%
2024-11-08	3.5100	3.530000	3.4100	3.4500	-3.090%	200,687	-7.826%
2024-11-07	3.7000	3.789900	3.5500	3.5600	-5.067%	299,854	-10.674%
2024-11-06	3.5300	3.840000	3.3000	3.7500	+4.749%	648,816	-15.200%
2024-11-05	3.4000	3.590000	3.3700	3.5800	+3.468%	1,282,260	-11.173%
2024-11-04	3.6000	3.600000	3.4000	3.4600	-1.143%	1,045,786	-8.092%
2024-11-01	3.2000	3.800000	3.1600	3.5000	+15.132%	1,476,755	-9.143%
2024-10-31	3.0000	3.090000	2.8900	3.0400	+2.013%	176,355	+4.605%
2024-10-30	3.0300	3.040000	2.9700	2.9800	-1.650%	33,338	+6.711%
2024-10-29	3.0900	3.105000	3.0100	3.0300	-2.572%	45,803	+4.950%
2024-10-28	3.0000	3.205000	2.9950	3.1100	+4.013%	175,538	+2.251%
2024-10-25	3.0900	3.090000	2.9850	2.9900	-2.606%	71,492	+6.355%
2024-10-24	3.2000	3.200000	3.0600	3.0700	-1.917%	27,789	+3.583%
2024-10-23	3.2600	3.260000	3.1000	3.1300	-0.318%	120,492	+1.597%
2024-10-22	3.0800	3.150000	3.0500	3.1400	+1.618%	63,048	+1.274%
2024-10-21	3.1100	3.200000	3.0600	3.0900	-0.962%	239,830	+2.913%
2024-10-18	3.0700	3.171000	3.0700	3.1200	+1.629%	81,681	+1.923%
2024-10-17	3.1000	3.100000	3.0300	3.0700	-0.968%	55,054	+3.583%
2024-10-16	3.0100	3.135000	3.0000	3.1000	+4.027%	171,499	+2.581%
2024-10-15	2.9300	3.025000	2.9300	2.9800	+0.337%	72,242	+6.711%
2024-10-14	3.0100	3.020000	2.9200	2.9700	-1.000%	100,012	+7.071%
2024-10-11	3.0200	3.130000	2.9800	3.0000	0.000%	129,059	+6.000%
2024-10-10	2.9900	3.050000	2.9600	3.0000	-0.662%	72,741	+6.000%
2024-10-09	3.0500	3.120000	3.0000	3.0200	-1.629%	66,334	+5.298%
2024-10-08	3.0500	3.080000	2.9900	3.0700	+1.656%	82,391	+3.583%
2024-10-07	2.9700	3.020000	2.9700	3.0200	+0.667%	144,166	+5.298%
2024-10-04	3.0400	3.105000	2.9818	3.0000	0.000%	70,384	+6.000%
2024-10-03	2.9900	3.040000	2.9900	3.0000	-0.332%	57,304	+6.000%
2024-10-02	2.9200	3.045000	2.9200	3.0100	+3.082%	48,309	+5.648%
2024-10-01	3.0100	3.010000	2.8900	2.9200	-3.630%	152,761	+8.904%
2024-09-30	3.0100	3.089900	2.9503	3.0300	-0.980%	86,819	+4.950%
2024-09-27	3.1100	3.130000	3.0500	3.0600	+0.328%	62,140	+3.922%
2024-09-26	3.0500	3.101000	3.0300	3.0500	+0.329%	83,801	+4.262%
2024-09-25	3.0800	3.120000	3.0100	3.0400	-2.564%	121,475	+4.605%
2024-09-24	3.1100	3.180000	3.0700	3.1200	+0.645%	99,981	+1.923%
2024-09-23	3.1400	3.150000	3.0800	3.1000	-0.322%	117,377	+2.581%
2024-09-20	3.3000	3.300000	3.0900	3.1100	-4.308%	401,231	+2.251%
2024-09-19	3.2900	3.500000	3.2201	3.2500	+1.246%	561,574	-2.154%
2024-09-18	3.1200	3.285000	3.1200	3.2100	+1.262%	185,241	-0.935%
2024-09-17	3.1100	3.189427	3.0600	3.1700	+2.589%	237,210	+0.315%
2024-09-16	3.1800	3.220000	3.0500	3.0900	-1.278%	144,950	+2.913%
2024-09-13	3.1800	3.210000	3.1000	3.1300	0.000%	101,718	+1.597%
2024-09-12	3.0000	3.210000	3.0000	3.1300	+4.682%	172,468	+1.597%
2024-09-11	3.0300	3.060000	2.9700	2.9900	-1.967%	118,011	+6.355%
2024-09-10	3.1200	3.158400	2.9600	3.0500	-1.613%	102,552	+4.262%
2024-09-09	3.1000	3.170000	3.0200	3.1000	+2.649%	123,709	+2.581%
2024-09-06	3.1900	3.450000	2.9800	3.0200	-3.822%	294,371	+5.298%
2024-09-05	3.0700	3.259300	3.0300	3.1400	+3.630%	197,685	+1.274%
2024-09-04	3.1200	3.280000	3.0200	3.0300	-3.503%	122,108	+4.950%
2024-09-03	3.3300	3.330000	3.1200	3.1400	-6.825%	117,094	+1.274%
2024-08-30	3.4600	3.460000	3.2300	3.3700	-1.173%	150,846	-5.638%
2024-08-29	3.4400	3.475000	3.3500	3.4100	+1.791%	153,040	-6.745%
2024-08-28	3.3500	3.417000	3.3200	3.3500	0.000%	72,993	-5.075%
2024-08-27	3.3300	3.400000	3.2706	3.3500	0.000%	64,976	-5.075%
2024-08-26	3.4100	3.460000	3.3300	3.3500	-0.888%	159,586	-5.075%
2024-08-23	3.1600	3.380000	3.1240	3.3800	+8.682%	123,790	-5.917%
2024-08-22	3.2800	3.300000	3.1000	3.1100	-4.893%	104,105	+2.251%
2024-08-21	3.2400	3.321100	3.1100	3.2700	+2.188%	150,939	-2.752%
2024-08-20	3.2500	3.290000	3.1801	3.2000	-1.538%	82,244	-0.625%
2024-08-19	3.2200	3.310000	3.1900	3.2500	+0.619%	107,286	-2.154%
2024-08-16	3.4500	3.510000	3.2000	3.2300	-6.916%	134,889	-1.548%
2024-08-15	3.0300	3.560000	3.0050	3.4700	+19.244%	334,288	-8.357%
2024-08-14	2.9200	3.020000	2.8750	2.9100	-2.349%	80,327	+9.278%
2024-08-13	3.0200	3.020000	2.7738	2.9800	-0.997%	162,981	+6.711%
2024-08-12	3.0900	3.180000	2.9700	3.0100	-2.589%	145,228	+5.648%
2024-08-09	3.1700	3.269900	3.0800	3.0900	-3.738%	115,683	+2.913%
2024-08-08	3.0900	3.240000	3.0700	3.2100	+5.592%	90,230	-0.935%
2024-08-07	3.0400	3.090000	3.0000	3.0400	+1.333%	113,019	+4.605%
2024-08-06	3.0800	3.080000	2.9650	3.0000	-0.166%	133,704	+6.000%
2024-08-05	3.1300	3.220000	2.9500	3.0050	-9.488%	347,364	+5.824%
2024-08-02	3.4000	3.440000	3.2900	3.3200	-5.949%	80,367	-4.217%
2024-08-01	3.7000	3.725000	3.5000	3.5300	-5.108%	64,850	-9.915%
2024-07-31	3.5400	3.732500	3.5100	3.7200	+6.897%	135,204	-14.516%
2024-07-30	3.4600	3.480000	3.3800	3.4800	+1.754%	55,208	-8.621%
2024-07-29	3.3800	3.480000	3.3800	3.4200	+1.484%	66,595	-7.018%
2024-07-26	3.4200	3.460000	3.3250	3.3700	+0.298%	101,291	-5.638%
2024-07-25	3.7100	3.720000	3.3300	3.3600	-8.696%	212,866	-5.357%
2024-07-24	3.7900	3.850000	3.6200	3.6800	-3.665%	247,484	-13.587%
2024-07-23	3.6600	3.840000	3.6600	3.8200	+3.804%	215,957	-16.754%
2024-07-22	3.7000	3.720000	3.6200	3.6800	+0.272%	99,809	-13.587%
2024-07-19	3.6900	3.705000	3.6200	3.6700	+1.381%	91,152	-13.351%
2024-07-18	3.6900	3.828000	3.6100	3.6200	-2.162%	137,562	-12.155%
2024-07-17	3.7000	3.840000	3.6000	3.7000	-2.116%	189,589	-14.054%
2024-07-16	3.5000	3.800000	3.4500	3.7800	+8.000%	281,944	-15.873%
2024-07-15	3.6000	3.615000	3.3900	3.5000	-1.961%	191,965	-9.143%
2024-07-12	3.3000	3.699900	3.2800	3.5700	+7.855%	425,742	-10.924%
2024-07-11	3.1600	3.340000	3.1100	3.3100	+5.079%	308,031	-3.927%
2024-07-10	3.1400	3.150000	3.1000	3.1500	+0.962%	54,412	+0.952%
2024-07-09	3.1500	3.150000	3.1000	3.1200	-1.266%	68,337	+1.923%
2024-07-08	3.1400	3.180000	3.1150	3.1600	+0.958%	111,080	+0.633%
2024-07-05	3.0600	3.135000	2.9980	3.1300	+1.623%	53,620	+1.597%
2024-07-03	3.0900	3.170000	3.0521	3.0800	+0.326%	77,475	+3.247%
2024-07-02	3.0500	3.110000	3.0200	3.0700	+0.327%	55,321	+3.583%
2024-07-01	3.1000	3.100000	3.0350	3.0600	-0.971%	60,811	+3.922%
2024-06-28	3.1300	3.150000	2.9900	3.0900	-0.323%	558,134	+2.913%
2024-06-27	3.0900	3.130000	3.0600	3.1000	+0.324%	102,324	+2.581%
2024-06-26	3.0900	3.110000	3.0400	3.0900	0.000%	71,124	+2.913%
2024-06-25	3.0500	3.150000	3.0500	3.0900	+0.651%	86,250	+2.913%
2024-06-24	3.0200	3.080000	3.0100	3.0700	+1.993%	62,269	+3.583%
2024-06-21	2.9500	3.020000	2.9500	3.0100	+2.034%	138,656	+5.648%
2024-06-20	2.9300	2.990000	2.8000	2.9500	-0.338%	299,258	+7.797%
2024-06-18	3.0200	3.050000	2.9400	2.9600	-2.632%	77,183	+7.432%
2024-06-17	3.0600	3.075000	2.9850	3.0400	-1.299%	69,922	+4.605%
2024-06-14	3.0500	3.085000	2.9850	3.0800	-1.282%	62,458	+3.247%
2024-06-13	3.1500	3.160000	3.0100	3.1200	0.000%	223,059	+1.923%
2024-06-12	3.2400	3.240000	3.1100	3.1200	-1.266%	66,504	+1.923%
2024-06-11	3.1000	3.230000	3.1000	3.1600	+1.935%	130,732	+0.633%
2024-06-10	2.9100	3.220000	2.9100	3.1000	+4.730%	217,514	+2.581%
2024-06-07	2.9600	3.000000	2.9500	2.9600	-1.003%	76,038	+7.432%
2024-06-06	2.9800	3.030000	2.9150	2.9900	+0.336%	135,865	+6.355%
2024-06-05	3.1200	3.120000	2.9500	2.9800	-3.871%	73,334	+6.711%
2024-06-04	3.1000	3.180000	3.0280	3.1000	0.000%	123,687	+2.581%
2024-06-03	3.0800	3.100000	3.0300	3.1000	+2.310%	84,929	+2.581%
2024-05-31	3.0500	3.070000	2.9500	3.0300	0.000%	80,859	+4.950%
2024-05-30	3.1000	3.105000	2.9086	3.0300	-1.942%	169,983	+4.950%
2024-05-29	3.1300	3.155000	3.0800	3.0900	-3.135%	72,683	+2.913%
2024-05-28	3.1800	3.290000	3.1000	3.1900	+1.917%	241,784	-0.313%
2024-05-24	3.1200	3.150000	3.0000	3.1300	+0.643%	83,002	+1.597%
2024-05-23	3.1500	3.150000	3.0194	3.1100	-0.955%	122,506	+2.251%
2024-05-22	3.0300	3.155000	2.9700	3.1400	+2.951%	89,780	+1.274%
2024-05-21	3.0900	3.090000	2.9900	3.0500	-1.929%	116,361	+4.262%
2024-05-20	3.1000	3.230000	2.9900	3.1100	0.000%	353,033	+2.251%
2024-05-17	2.9800	3.120000	2.8200	3.1100	+3.667%	329,289	+2.251%
2024-05-16	2.8300	3.110000	2.7898	3.0000	+7.143%	519,579	+6.000%
2024-05-15	2.7000	2.870000	2.5500	2.8000	+6.061%	371,799	+13.571%
2024-05-14	2.5700	2.680000	2.4500	2.6400	+5.179%	193,665	+20.455%
2024-05-13	2.3700	2.529900	2.3400	2.5100	+7.725%	390,558	+26.693%
2024-05-10	2.3900	2.390000	2.2800	2.3300	-1.688%	211,150	+36.481%
2024-05-09	2.3700	2.430000	2.3500	2.3700	+0.851%	203,374	+34.177%
2024-05-08	2.3500	2.370000	2.3100	2.3500	-0.424%	89,377	+35.319%
2024-05-07	2.4000	2.460000	2.3500	2.3600	-0.840%	97,779	+34.746%
2024-05-06	2.3600	2.390000	2.3300	2.3800	+1.709%	93,349	+33.613%
2024-05-03	2.4000	2.550000	2.3200	2.3400	-2.092%	97,057	+35.897%
2024-05-02	2.2800	2.400000	2.2500	2.3900	+6.222%	151,003	+33.054%
2024-05-01	2.3000	2.350200	2.2500	2.2500	-1.316%	226,356	+41.333%
2024-04-30	2.2600	2.310000	2.2400	2.2800	+0.885%	158,145	+39.474%
2024-04-29	2.2700	2.280000	2.2500	2.2600	+0.444%	73,078	+40.708%
2024-04-26	2.2600	2.290000	2.2500	2.2500	0.000%	161,840	+41.333%
2024-04-25	2.2600	2.260000	2.2000	2.2500	-0.881%	150,361	+41.333%
2024-04-24	2.2600	2.305000	2.2400	2.2700	+1.339%	196,850	+40.088%
2024-04-23	2.2600	2.320000	2.2200	2.2400	-0.444%	247,824	+41.964%
2024-04-22	2.2700	2.270000	2.2100	2.2500	0.000%	314,917	+41.333%
2024-04-19	2.2500	2.370000	2.2100	2.2500	0.000%	255,097	+41.333%
2024-04-18	2.1700	2.270000	2.1500	2.2500	+4.651%	252,715	+41.333%
2024-04-17	2.1800	2.200000	2.1450	2.1500	0.000%	145,041	+47.907%
2024-04-16	2.2500	2.250000	2.1201	2.1500	-4.444%	117,993	+47.907%
2024-04-15	2.3300	2.340000	2.2500	2.2500	-3.017%	122,285	+41.333%
2024-04-12	2.4800	2.510000	2.2900	2.3200	-5.691%	94,547	+37.069%
2024-04-11	2.4600	2.550000	2.4450	2.4600	-0.405%	122,172	+29.268%
2024-04-10	2.4500	2.540000	2.4035	2.4700	-2.756%	217,192	+28.745%
2024-04-09	2.5300	2.580000	2.4800	2.5400	+1.195%	81,712	+25.197%
2024-04-08	2.5300	2.555000	2.4801	2.5100	+0.400%	117,302	+26.693%
2024-04-05	2.4900	2.540000	2.4850	2.5000	0.000%	98,288	+27.200%
2024-04-04	2.6400	2.680000	2.4700	2.5000	-3.846%	107,320	+27.200%
2024-04-03	2.7300	2.730000	2.5700	2.6000	-3.704%	129,190	+22.308%
2024-04-02	2.7800	2.800000	2.6700	2.7000	-5.594%	113,812	+17.778%
2024-04-01	2.8700	2.920000	2.7801	2.8600	-1.379%	122,660	+11.189%
2024-03-28	2.6100	2.930000	2.6100	2.9000	+11.538%	316,659	+9.655%
2024-03-27	2.6100	2.620000	2.5200	2.6000	+2.767%	220,527	+22.308%
2024-03-26	2.5200	2.620000	2.5200	2.5300	0.000%	132,199	+25.692%
2024-03-25	2.6200	2.620000	2.5200	2.5300	-3.435%	125,612	+25.692%
2024-03-22	2.6400	2.710000	2.5300	2.6200	+0.383%	247,044	+21.374%
2024-03-21	2.5900	2.630000	2.5400	2.6100	+0.772%	133,515	+21.839%
2024-03-20	2.5100	2.640000	2.5000	2.5900	+3.187%	171,232	+22.780%
2024-03-19	2.5100	2.570000	2.4000	2.5100	+2.033%	188,972	+26.693%
2024-03-18	2.4600	2.650000	2.4400	2.4600	+0.408%	352,253	+29.268%
2024-03-15	2.6000	2.705000	2.4400	2.4500	-6.489%	1,348,136	+29.796%
2024-03-14	2.6400	2.640000	2.5500	2.6200	+0.383%	169,748	+21.374%
2024-03-13	2.6300	2.675000	2.6000	2.6100	0.000%	205,389	+21.839%
2024-03-12	2.6800	2.690000	2.5500	2.6100	-1.880%	242,274	+21.839%
2024-03-11	2.8600	2.870000	2.6600	2.6600	-7.317%	118,153	+19.549%
2024-03-08	2.8500	2.990000	2.8500	2.8700	+1.773%	146,762	+10.801%
2024-03-07	2.9400	2.953800	2.7700	2.8200	-2.759%	177,094	+12.766%
2024-03-06	2.8500	2.940000	2.8500	2.9000	+3.571%	212,130	+9.655%
2024-03-05	3.0300	3.085000	2.7300	2.8000	-7.895%	205,337	+13.571%
2024-03-04	2.9300	3.085000	2.8800	3.0400	+3.754%	273,614	+4.605%
2024-03-01	2.9200	2.955000	2.8650	2.9300	+1.034%	131,290	+8.532%
2024-02-29	2.9000	2.950000	2.8400	2.9000	+1.754%	286,599	+9.655%
2024-02-28	2.8900	2.915000	2.8500	2.8500	-2.062%	73,086	+11.579%
2024-02-27	2.9100	2.920000	2.8800	2.9100	+0.345%	109,378	+9.278%
2024-02-26	2.8700	2.930000	2.8550	2.9000	+0.346%	136,507	+9.655%
2024-02-23	2.9200	2.975000	2.8900	2.8900	-0.687%	167,550	+10.035%
2024-02-22	3.0100	3.010000	2.9050	2.9100	-3.322%	236,253	+9.278%
2024-02-21	2.9300	3.025000	2.9100	3.0100	+3.082%	352,643	+5.648%
2024-02-20	2.9000	2.990000	2.8400	2.9200	+1.038%	172,080	+8.904%
2024-02-16	2.8500	2.920000	2.7650	2.8900	+0.347%	186,361	+10.035%
2024-02-15	2.7700	2.897500	2.7700	2.8800	+4.348%	205,720	+10.417%
2024-02-14	2.6300	2.770000	2.6300	2.7600	+4.943%	141,171	+15.217%
2024-02-13	2.7000	2.720000	2.6100	2.6300	-4.364%	209,618	+20.913%
2024-02-12	2.7400	2.770100	2.6950	2.7500	+0.733%	199,476	+15.636%
2024-02-09	2.6400	2.755000	2.6300	2.7300	+3.409%	131,278	+16.484%
2024-02-08	2.6800	2.750000	2.6200	2.6400	-1.493%	177,778	+20.455%

document.getElementById("YnKzBj").onerror = function(){this.style.display='none';}; .dark-mode .nrsdqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrsdqW{ color: #333333; background-color: white; border: 2px solid #333333; }CDZICADIZ, Inc.stock NASDAQ

CDZI
CADIZ, Inc.
stock NASDAQ