Cadiz Inc (CDZI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 8.57142857143 | 3.5 | 3.84 | 3.45 | 164171 | 3.70828951 | CS |
| 4 | 0.75 | 24.5901639344 | 3.05 | 3.84 | 2.998 | 140772 | 3.43671871 | CS |
| 12 | 1.54 | 68.1415929204 | 2.26 | 3.84 | 2.24 | 158501 | 3.01394435 | CS |
| 26 | 1.01 | 36.2007168459 | 2.79 | 3.84 | 2.1201 | 181487 | 2.77825867 | CS |
| 52 | -0.29 | -7.09046454768 | 4.09 | 4.3 | 2.1201 | 199577 | 3.09365452 | CS |
| 156 | -9.81 | -72.0793534166 | 13.61 | 14.69 | 1.48 | 290682 | 4.49834233 | CS |
| 260 | -6.71 | -63.8439581351 | 10.51 | 14.69 | 1.48 | 246915 | 6.4600465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 3.82 | 0.15 | 4.09 | 3.66 | 3.84 | 3.66 | 221537 |
| 1721687700 | 3.67 | 0 | 0.00 | 3.7 | 3.72 | 3.62 | 69357 |
| 1721428500 | 3.67 | 0.05 | 1.38 | 3.65 | 3.705 | 3.62 | 82799 |
| 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 | 197792 |
| 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 | 3.13 | 311812 |
| 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 | -0.03 | -0.97 | 3.1 | 3.1 | 3.035 | 65742 |
| 1719614100 | 3.09 | -0.01 | -0.32 | 3.13 | 3.15 | 2.99 | 562367 |
| 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 |
| 1719009300 | 3.0099999 | 0.06 | 2.03 | 2.95 | 3.02 | 2.95 | 162543 |
| 1718922900 | 2.95 | -0.01 | -0.34 | 2.93 | 2.99 | 2.8 | 299416 |
| 1718750100 | 2.96 | -0.08 | -2.63 | 3.02 | 3.05 | 2.94 | 79302 |
| 1718663700 | 3.04 | -0.04 | -1.30 | 3.06 | 3.075 | 2.985 | 74471 |
| 1718404500 | 3.08 | -0.04 | -1.12 | 3.05 | 3.085 | 2.985 | 62458 |
| 1718318100 | 3.115 | -0.01 | -0.16 | 3.15 | 3.16 | 3.0099999 | 224125 |
| 1718231700 | 3.12 | -0.04 | -1.27 | 3.1987 | 3.215 | 3.11 | 66882 |
| 1718145300 | 3.16 | 0.06 | 1.94 | 3.1 | 3.23 | 3.1 | 131069 |
| 1718058900 | 3.1 | 0.14 | 4.73 | 2.91 | 3.22 | 2.91 | 223481 |
| 1717799700 | 2.96 | -0.03 | -1.00 | 2.956 | 3 | 2.95 | 77132 |
| 1717713300 | 2.99 | 0.01 | 0.34 | 2.98 | 3.0299999 | 2.915 | 136018 |
| 1717626900 | 2.98 | -0.12 | -3.87 | 3.12 | 3.12 | 2.95 | 73236 |
| 1717540500 | 3.1 | 0 | 0.00 | 3.1 | 3.18 | 3.028 | 124968 |
| 1717454100 | 3.1 | 0.07 | 2.31 | 3.08 | 3.1 | 3.0299999 | 87738 |
| 1717194900 | 3.0299999 | 0 | 0.00 | 3.05 | 3.07 | 2.95 | 81942 |
| 1717108500 | 3.0299999 | -0.06 | -1.94 | 3.1 | 3.105 | 2.9086 | 170590 |
| 1717022100 | 3.09 | -0.1 | -3.13 | 3.13 | 3.1549999 | 3.08 | 74898 |
| 1716935700 | 3.19 | 0.06 | 1.92 | 3.15 | 3.29 | 3.1 | 174133 |
| 1716590100 | 3.13 | 0.02 | 0.64 | 3.12 | 3.15 | 3 | 83977 |
| 1716503700 | 3.11 | -0.03 | -0.96 | 3.15 | 3.15 | 3.0194 | 128392 |
| 1716417300 | 3.14 | 0.09 | 2.95 | 3.0299999 | 3.1549999 | 2.97 | 93352 |
| 1716330900 | 3.05 | -0.05 | -1.61 | 3.09 | 3.09 | 2.99 | 117209 |
| 1716244500 | 3.1 | -0.01 | -0.32 | 3.1 | 3.23 | 2.99 | 368349 |
| 1715985300 | 3.11 | 0.11 | 3.67 | 2.98 | 3.12 | 2.82 | 330823 |
| 1715898900 | 3 | 0.2 | 7.14 | 2.83 | 3.11 | 2.7898 | 521558 |
| 1715812500 | 2.8 | 0.16 | 6.06 | 2.7 | 2.87 | 2.55 | 373050 |
| 1715726100 | 2.64 | 0.13 | 5.18 | 2.57 | 2.68 | 2.45 | 194034 |
| 1715639700 | 2.5099999 | 0.18 | 7.73 | 2.37 | 2.5299 | 2.34 | 390453 |
| 1715380500 | 2.33 | -0.04 | -1.69 | 2.39 | 2.39 | 2.2799999 | 215424 |
| 1715294100 | 2.37 | 0.02 | 0.85 | 2.37 | 2.43 | 2.35 | 206235 |
| 1715207700 | 2.35 | -0.01 | -0.42 | 2.35 | 2.37 | 2.31 | 91837 |
| 1715121300 | 2.36 | -0.02 | -0.84 | 2.4 | 2.46 | 2.35 | 97779 |
| 1715034900 | 2.38 | 0.04 | 1.71 | 2.36 | 2.39 | 2.33 | 93878 |
| 1714775700 | 2.34 | -0.05 | -2.09 | 2.4 | 2.55 | 2.32 | 98483 |
| 1714689300 | 2.39 | 0.14 | 6.22 | 2.2799999 | 2.4 | 2.25 | 154172 |
| 1714602900 | 2.25 | -0.03 | -1.32 | 2.3 | 2.3502 | 2.25 | 227093 |
| 1714516500 | 2.2799999 | 0.02 | 0.88 | 2.2599999 | 2.31 | 2.24 | 161780 |
| 1714430100 | 2.2599999 | 0 | 0.22 | 2.27 | 2.2799999 | 2.25 | 78006 |
| 1714170900 | 2.255 | 0 | 0.22 | 2.2599999 | 2.29 | 2.25 | 162806 |
| 1714084500 | 2.25 | -0.02 | -0.88 | 2.25 | 2.2599999 | 2.2 | 151862 |
| 1713998100 | 2.27 | 0.03 | 1.34 | 2.2599999 | 2.305 | 2.24 | 198790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
