Cadiz Inc (CDZIP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743114900 | 19.065 | 0.07 | 0.34 | 19 | 19.08 | 18.77 | 3232 |
| 1743028500 | 19 | 0.02 | 0.13 | 19.17 | 19.28 | 19 | 3826 |
| 1742942100 | 18.975 | 0.03 | 0.13 | 19.05 | 19.28 | 18.975 | 2972 |
| 1742855700 | 18.95 | 0.05 | 0.26 | 18.9 | 18.95 | 18.855 | 3968 |
| 1742596500 | 18.9 | -0.24 | -1.25 | 18.976 | 19.0008 | 18.76 | 3046 |
| 1742510100 | 19.1399 | 0.31 | 1.67 | 18.83 | 19.1399 | 18.83 | 10718 |
| 1742423700 | 18.825 | 0.06 | 0.34 | 18.75 | 18.8784 | 18.75 | 2450 |
| 1742337300 | 18.7607 | -0.06 | -0.32 | 18.89 | 18.91 | 18.7607 | 3947 |
| 1742250900 | 18.82 | 0.31 | 1.67 | 18.57 | 18.877 | 18.5 | 4965 |
| 1741991700 | 18.51 | 0.16 | 0.87 | 18.44 | 18.68 | 18.44 | 1953 |
| 1741905300 | 18.3499 | -0.18 | -0.98 | 18.68 | 18.69 | 18.3499 | 3581 |
| 1741818900 | 18.5316 | -0.16 | -0.85 | 18.67 | 18.67 | 18.3365 | 2694 |
| 1741732500 | 18.6899 | 0.16 | 0.84 | 18.61 | 18.6899 | 18.4252 | 1621 |
| 1741646100 | 18.5339 | -0.14 | -0.73 | 18.67 | 18.69 | 18.51 | 5766 |
| 1741390500 | 18.67 | -0.03 | -0.16 | 18.5 | 18.72 | 18.5 | 5605 |
| 1741304100 | 18.7 | 0.28 | 1.50 | 18.65 | 18.91 | 18.4512 | 6942 |
| 1741217700 | 18.4242 | -0.06 | -0.30 | 18.74 | 18.74 | 18.4242 | 1284 |
| 1741131300 | 18.4798 | 0.01 | 0.04 | 18.25 | 18.75 | 18.25 | 6517 |
| 1741044900 | 18.4727 | -0.03 | -0.15 | 18.45 | 18.5 | 18.3725 | 609 |
| 1740785700 | 18.5 | 0.26 | 1.43 | 18.46 | 18.505 | 18.2201 | 2282 |
| 1740699300 | 18.24 | 0.21 | 1.15 | 18.144 | 18.47 | 18.01 | 9386 |
| 1740612900 | 18.0332 | -0.12 | -0.64 | 18.18 | 18.5 | 18.0332 | 6357 |
| 1740526500 | 18.15 | -0.2 | -1.09 | 18.47 | 18.65 | 18.1213 | 9786 |
| 1740440100 | 18.35 | -0.19 | -1.02 | 18.53 | 18.6 | 18.35 | 8305 |
| 1740180900 | 18.54 | 0.07 | 0.38 | 18.59 | 18.59 | 18.4974 | 3437 |
| 1740094500 | 18.47 | -0.03 | -0.16 | 18.61 | 18.632 | 18.47 | 2638 |
| 1740008100 | 18.5 | -0.01 | -0.05 | 18.5 | 18.525 | 18.44 | 2968 |
| 1739921700 | 18.51 | -0.05 | -0.27 | 18.41 | 18.65 | 18.41 | 5351 |
| 1739576100 | 18.56 | -0.16 | -0.85 | 18.7 | 18.72 | 18.395 | 3411 |
| 1739489700 | 18.72 | 0.02 | 0.11 | 18.68 | 18.72 | 18.608 | 2259 |
| 1739403300 | 18.7 | -0.03 | -0.16 | 18.51 | 18.7333 | 18.5 | 5346 |
| 1739316900 | 18.73 | -0.05 | -0.27 | 18.71 | 18.765 | 18.65 | 2543 |
| 1739230500 | 18.78 | -0.07 | -0.40 | 18.84 | 18.8799 | 18.58 | 2581 |
| 1738971300 | 18.8546 | 0.25 | 1.37 | 18.65 | 18.88 | 18.5 | 16477 |
| 1738884900 | 18.6 | -0.08 | -0.43 | 18.7 | 18.7 | 18.51 | 3175 |
| 1738798500 | 18.68 | -0.02 | -0.11 | 18.69 | 18.6999 | 18.6 | 1790 |
| 1738712100 | 18.7 | -0.06 | -0.32 | 18.87 | 18.87 | 18.42 | 5349 |
| 1738625700 | 18.76 | 0.09 | 0.48 | 18.63 | 18.9499 | 18.63 | 4331 |
| 1738366500 | 18.67 | 0.31 | 1.69 | 18.4 | 18.67 | 18.3 | 4810 |
| 1738280100 | 18.36 | -0.09 | -0.49 | 18.4 | 18.67 | 18.35 | 6341 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
