Cadiz Inc (CDZI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -2.20125786164 | 3.18 | 3.5 | 3.05 | 318200 | 3.1777221 | CS |
| 4 | -0.3 | -8.79765395894 | 3.41 | 3.5 | 2.96 | 189458 | 3.17616409 | CS |
| 12 | 0.01 | 0.322580645161 | 3.1 | 3.85 | 2.7738 | 159478 | 3.29612314 | CS |
| 26 | 0.49 | 18.7022900763 | 2.62 | 3.85 | 2.1201 | 163787 | 2.97469159 | CS |
| 52 | -0.15 | -4.60122699387 | 3.26 | 3.85 | 2.1201 | 184484 | 2.92504984 | CS |
| 156 | -4.3 | -58.0296896086 | 7.41 | 7.9299 | 1.48 | 266201 | 3.5270023 | CS |
| 260 | -9.66 | -75.646045419 | 12.77 | 14.69 | 1.48 | 248206 | 6.29847238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3.11 | -0.14 | -4.31 | 3.3 | 3.3 | 3.09 | 470682 |
| 1726785300 | 3.25 | 0.04 | 1.25 | 3.29 | 3.5 | 3.2201 | 561500 |
| 1726698900 | 3.21 | 0.04 | 1.26 | 3.12 | 3.285 | 3.12 | 187732 |
| 1726612500 | 3.17 | 0.08 | 2.59 | 3.11 | 3.1894269 | 3.06 | 239903 |
| 1726526100 | 3.09 | -0.04 | -1.28 | 3.18 | 3.22 | 3.05 | 146360 |
| 1726266900 | 3.13 | 0 | 0.00 | 3.18 | 3.21 | 3.1 | 103899 |
| 1726180500 | 3.13 | 0.14 | 4.68 | 3 | 3.21 | 3 | 172661 |
| 1726094100 | 2.99 | -0.06 | -1.97 | 3.0299999 | 3.07 | 2.97 | 118011 |
| 1726007700 | 3.05 | -0.05 | -1.61 | 3.12 | 3.1584 | 2.96 | 105963 |
| 1725921300 | 3.1 | 0.08 | 2.65 | 3.1 | 3.17 | 3.02 | 124021 |
| 1725662100 | 3.02 | -0.12 | -3.82 | 3.19 | 3.45 | 2.98 | 295375 |
| 1725575700 | 3.14 | 0.11 | 3.63 | 3.07 | 3.2593 | 3.0299999 | 197947 |
| 1725489300 | 3.0299999 | -0.11 | -3.50 | 3.12 | 3.2799999 | 3.02 | 123206 |
| 1725402900 | 3.14 | -0.23 | -6.82 | 3.33 | 3.33 | 3.12 | 118329 |
| 1725057300 | 3.37 | -0.04 | -1.17 | 3.46 | 3.46 | 3.23 | 157867 |
| 1724970900 | 3.41 | 0.06 | 1.79 | 3.44 | 3.475 | 3.35 | 155205 |
| 1724884500 | 3.35 | -0.01 | -0.30 | 3.35 | 3.417 | 3.32 | 72380 |
| 1724798100 | 3.36 | 0.01 | 0.30 | 3.33 | 3.4 | 3.2706 | 67263 |
| 1724711700 | 3.35 | -0.03 | -0.89 | 3.41 | 3.46 | 3.33 | 215127 |
| 1724452500 | 3.38 | 0.27 | 8.68 | 3.16 | 3.38 | 3.124 | 129602 |
| 1724366100 | 3.11 | -0.16 | -4.89 | 3.2799999 | 3.3 | 3.1 | 104807 |
| 1724279700 | 3.27 | 0.07 | 2.19 | 3.24 | 3.3211 | 3.11 | 152336 |
| 1724193300 | 3.2 | -0.05 | -1.54 | 3.25 | 3.29 | 3.1801 | 82809 |
| 1724106900 | 3.25 | 0.02 | 0.62 | 3.22 | 3.31 | 3.19 | 110136 |
| 1723847700 | 3.23 | -0.24 | -6.92 | 3.45 | 3.51 | 3.2 | 137209 |
| 1723761300 | 3.47 | 0.56 | 19.24 | 3.0299999 | 3.56 | 3.005 | 335599 |
| 1723674900 | 2.91 | -0.07 | -2.35 | 2.92 | 3.02 | 2.875 | 81390 |
| 1723588500 | 2.98 | -0.03 | -1.00 | 3.02 | 3.04 | 2.7738 | 163131 |
| 1723502100 | 3.0099999 | -0.08 | -2.59 | 3.09 | 3.18 | 2.97 | 147985 |
| 1723242900 | 3.09 | -0.12 | -3.74 | 3.17 | 3.2698999 | 3.08 | 117421 |
| 1723156500 | 3.21 | 0.17 | 5.59 | 3.09 | 3.24 | 3.07 | 94192 |
| 1723070100 | 3.04 | 0.04 | 1.33 | 3.04 | 3.09 | 3 | 114678 |
| 1722983700 | 3 | -0.01 | -0.17 | 3.08 | 3.08 | 2.965 | 135408 |
| 1722897300 | 3.005 | -0.32 | -9.49 | 3.13 | 3.22 | 2.95 | 347778 |
| 1722638100 | 3.32 | -0.21 | -5.95 | 3.4 | 3.44 | 3.29 | 82708 |
| 1722551700 | 3.53 | -0.19 | -5.11 | 3.7 | 3.725 | 3.5 | 66963 |
| 1722465300 | 3.72 | 0.24 | 6.90 | 3.54 | 3.7325 | 3.51 | 145944 |
| 1722378900 | 3.48 | 0.06 | 1.75 | 3.46 | 3.48 | 3.38 | 59519 |
| 1722292500 | 3.42 | 0.05 | 1.48 | 3.38 | 3.48 | 3.38 | 73993 |
| 1722033300 | 3.37 | 0.01 | 0.30 | 3.42 | 3.46 | 3.325 | 103743 |
| 1721946900 | 3.36 | -0.32 | -8.70 | 3.71 | 3.72 | 3.33 | 222877 |
| 1721860500 | 3.68 | -0.14 | -3.66 | 3.79 | 3.85 | 3.62 | 252813 |
| 1721774100 | 3.82 | 0.14 | 3.80 | 3.66 | 3.84 | 3.66 | 221537 |
| 1721687700 | 3.68 | 0.01 | 0.27 | 3.7 | 3.72 | 3.62 | 103022 |
| 1721428500 | 3.67 | 0.05 | 1.38 | 3.69 | 3.705 | 3.62 | 92449 |
| 1721342100 | 3.62 | -0.08 | -2.16 | 3.69 | 3.828 | 3.61 | 140809 |
| 1721255700 | 3.7 | -0.08 | -2.12 | 3.7 | 3.84 | 3.6 | 198287 |
| 1721169300 | 3.78 | 0.28 | 8.00 | 3.5 | 3.8 | 3.45 | 286289 |
| 1721082900 | 3.5 | -0.07 | -1.96 | 3.6 | 3.615 | 3.39 | 198453 |
| 1720823700 | 3.57 | 0.26 | 7.85 | 3.3 | 3.6999 | 3.2799999 | 431793 |
| 1720737300 | 3.31 | 0.16 | 5.08 | 3.16 | 3.34 | 3.11 | 316592 |
| 1720650900 | 3.15 | 0.03 | 0.96 | 3.14 | 3.15 | 3.1 | 57453 |
| 1720564500 | 3.12 | -0.04 | -1.27 | 3.15 | 3.15 | 3.1 | 68633 |
| 1720478100 | 3.16 | 0.03 | 0.96 | 3.14 | 3.18 | 3.115 | 113232 |
| 1720218900 | 3.13 | 0.05 | 1.62 | 3.06 | 3.1349999 | 2.998 | 54732 |
| 1720040640 | 3.08 | 0.01 | 0.33 | 3.09 | 3.17 | 3.0520999 | 77475 |
| 1719959700 | 3.07 | 0.01 | 0.33 | 3.05 | 3.11 | 3.02 | 57917 |
| 1719873300 | 3.06 | -0.04 | -1.29 | 3.1 | 3.1 | 3.035 | 65742 |
| 1719614100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1719527700 | 3.1 | 0.01 | 0.32 | 3.09 | 3.13 | 3.06 | 102644 |
| 1719441300 | 3.09 | 0 | 0.00 | 3.09 | 3.11 | 3.04 | 81422 |
| 1719354900 | 3.09 | 0.02 | 0.65 | 3.05 | 3.15 | 3.05 | 86943 |
| 1719268500 | 3.07 | 0.06 | 1.99 | 3.02 | 3.08 | 3.0099999 | 64732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
