Cadiz Inc (CDZIP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 18.45 | 0.17 | 0.93 | 18.33 | 18.4899 | 18.21 | 7968 |
| 1738107300 | 18.28 | 0.06 | 0.33 | 18.2 | 18.4601 | 18.1 | 11089 |
| 1738020900 | 18.22 | 0.19 | 1.05 | 18 | 18.298 | 17.98 | 9701 |
| 1737761700 | 18.03 | 0.02 | 0.11 | 17.9714 | 18.25 | 17.96 | 13471 |
| 1737675300 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1737588900 | 18.01 | -0.24 | -1.29 | 18.25 | 18.25 | 18.01 | 7800 |
| 1737502500 | 18.245 | -0.16 | -0.84 | 18.4 | 18.4 | 18.24 | 24514 |
| 1737156900 | 18.4 | 0.3 | 1.66 | 18.5 | 18.5 | 18.11 | 22063 |
| 1737070500 | 18.1 | 0.12 | 0.67 | 17.98 | 18.25 | 17.95 | 17727 |
| 1736984100 | 17.98 | 0.24 | 1.35 | 17.8 | 18 | 17.75 | 58537 |
| 1736897700 | 17.74 | -0.15 | -0.84 | 17.97 | 17.99 | 17.65 | 49071 |
| 1736811300 | 17.89 | -0.11 | -0.61 | 18 | 18 | 17.67 | 18792 |
| 1736552100 | 18 | 0.64 | 3.69 | 17.39 | 18 | 17.3362 | 40938 |
| 1736379300 | 17.36 | 0.05 | 0.29 | 17.38 | 17.4 | 17.0889 | 4347 |
| 1736292900 | 17.31 | -0.11 | -0.63 | 17.5 | 17.5 | 17.23 | 17066 |
| 1736206500 | 17.42 | -0.08 | -0.46 | 17.5 | 17.5 | 17.31 | 31291 |
| 1735947300 | 17.5 | -0.4 | -2.23 | 17.51 | 17.74 | 17.35 | 8666 |
| 1735860900 | 17.9 | 0.1 | 0.56 | 17.67 | 17.9999 | 17.67 | 69476 |
| 1735688100 | 17.8 | 0.3 | 1.71 | 17.68 | 17.88 | 17.55 | 32323 |
| 1735601700 | 17.5 | 0.59 | 3.52 | 17.1 | 17.7744 | 17.04 | 54827 |
| 1735342500 | 16.905 | -0.09 | -0.56 | 17 | 17 | 16.8 | 11979 |
| 1735256100 | 16.9999 | 0.04 | 0.24 | 16.99 | 17 | 16.95 | 4465 |
| 1735077840 | 16.96 | -0.02 | -0.12 | 16.99 | 16.99 | 16.8 | 6463 |
| 1734996900 | 16.98 | 0.11 | 0.64 | 16.99 | 17.04 | 16.9382 | 16047 |
| 1734737700 | 16.8715 | -0 | -0.02 | 16.9288 | 16.94 | 16.835 | 2611 |
| 1734651300 | 16.875 | -0.03 | -0.15 | 17 | 17 | 16.875 | 1433 |
| 1734564900 | 16.9 | -0.09 | -0.54 | 17 | 17 | 16.9 | 1565 |
| 1734478500 | 16.9925 | 0.04 | 0.22 | 16.91 | 17 | 16.76 | 9560 |
| 1734392100 | 16.955 | 0.08 | 0.50 | 16.99 | 17 | 16.875 | 3969 |
| 1734132900 | 16.87 | -0.13 | -0.76 | 17 | 17 | 16.8311 | 8662 |
| 1734046500 | 17 | 0.1 | 0.59 | 16.9 | 17 | 16.399999 | 6798 |
| 1733960100 | 16.9 | -0.22 | -1.29 | 16.69 | 17.1299 | 16.69 | 20041 |
| 1733873700 | 17.12 | 0.08 | 0.47 | 17.04 | 17.12 | 17 | 15084 |
| 1733787300 | 17.04 | 0.02 | 0.09 | 17.03 | 17.04 | 16.88 | 3486 |
| 1733528100 | 17.025 | 0.04 | 0.21 | 17 | 17.03 | 16.9601 | 13401 |
| 1733441700 | 16.99 | -0.01 | -0.06 | 17.01 | 17.01 | 16.9356 | 3545 |
| 1733355300 | 17 | 0.2 | 1.19 | 16.83 | 17.07 | 16.83 | 151184 |
| 1733268900 | 16.8 | 0.07 | 0.45 | 16.6876 | 16.83 | 16.59 | 18204 |
| 1733182500 | 16.725 | 0.07 | 0.39 | 16.8 | 16.8 | 16.62 | 2273 |
| 1732917840 | 16.66 | -0.25 | -1.48 | 16.97 | 16.9999 | 16.66 | 7074 |
| 1732750500 | 16.91 | -0.09 | -0.53 | 17 | 17 | 16.904 | 4170 |
| 1732664100 | 17 | 0.64 | 3.90 | 16.45 | 17.07 | 16.45 | 37805 |
| 1732577700 | 16.3611 | 0.17 | 1.03 | 16.21 | 16.45 | 16.21 | 7728 |
| 1732318500 | 16.195 | -0.01 | -0.03 | 16.2 | 16.2 | 16.155 | 13024 |
| 1732232100 | 16.2 | 0.04 | 0.25 | 16.16 | 16.2 | 16.16 | 4019 |
| 1732145700 | 16.16 | 0.01 | 0.06 | 16.1899 | 16.1899 | 16.094999 | 4760 |
| 1732059300 | 16.149999 | -0.03 | -0.19 | 16.18 | 16.19 | 16.11 | 2061 |
| 1731972900 | 16.18 | 0.03 | 0.19 | 16.2 | 16.2 | 15.92 | 5105 |
| 1731713700 | 16.149999 | 0.07 | 0.44 | 16.19 | 16.2 | 16.03 | 3091 |
| 1731627300 | 16.079999 | -0.12 | -0.74 | 16.2 | 16.2 | 16.079999 | 1226 |
| 1731540900 | 16.2 | 0.05 | 0.31 | 16.149999 | 16.35 | 15.9691 | 42355 |
| 1731454500 | 16.149999 | 0.02 | 0.14 | 15.9 | 16.149999 | 15.9 | 3143 |
| 1731368100 | 16.1278 | 0.01 | 0.05 | 16.14 | 16.14 | 15.6436 | 3704 |
| 1731108900 | 16.12 | -0.06 | -0.35 | 16.149999 | 16.2 | 15.46 | 8054 |
| 1731022500 | 16.1762 | -0.02 | -0.15 | 16.149999 | 16.2 | 16.03 | 6727 |
| 1730936100 | 16.2 | 0.03 | 0.17 | 16.2 | 16.2 | 15.96 | 3499 |
| 1730849700 | 16.172799 | -0 | -0.03 | 16.17 | 16.2 | 16 | 3214 |
| 1730763300 | 16.1777 | 0.68 | 4.37 | 15.6 | 16.3 | 15.6 | 7659 |
| 1730500500 | 15.4999 | 0.29 | 1.91 | 15.3 | 15.77 | 15.3 | 6072 |
| 1730414100 | 15.21 | 0 | 0.00 | 15.34 | 15.34 | 15.21 | 556 |
| 1730327700 | 15.21 | 0.02 | 0.10 | 15.2 | 15.335 | 15.2 | 2526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
