Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz, Inc. - Common Stock (NQ:CDZI)

2.755 -0.205 (-6.93%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 2.940 3.020 2.900 2.955 238,110 +0.00(+0.17%)
Apr 01, 2025 2.910 2.980 2.850 2.950 389,674 +0.02(+0.68%)
Mar 31, 2025 3.000 3.060 2.880 2.930 745,843 -0.16(-5.18%)
Mar 28, 2025 3.180 3.210 3.030 3.090 451,163 -0.12(-3.74%)
Mar 27, 2025 3.200 3.270 3.140 3.210 444,048 -0.02(-0.62%)
Mar 26, 2025 3.390 3.410 3.210 3.230 436,369 -0.15(-4.44%)
Mar 25, 2025 3.430 3.440 3.310 3.380 303,000 -0.07(-2.03%)
Mar 24, 2025 3.490 3.530 3.430 3.450 398,573 +0.01(+0.29%)
Mar 21, 2025 3.460 3.500 3.341 3.440 493,889 -0.04(-1.15%)
Mar 20, 2025 3.430 3.500 3.410 3.480 294,852 +0.04(+1.16%)
Mar 19, 2025 3.440 3.501 3.400 3.440 244,829 +0.00(+0.00%)
Mar 18, 2025 3.500 3.520 3.400 3.440 403,101 -0.08(-2.27%)
Mar 17, 2025 3.560 3.585 3.470 3.520 305,274 -0.05(-1.40%)
Mar 14, 2025 3.470 3.600 3.435 3.570 284,461 +0.12(+3.48%)
Mar 13, 2025 3.520 3.520 3.250 3.450 753,042 -0.09(-2.54%)
Mar 12, 2025 3.590 3.650 3.530 3.540 558,998 +0.02(+0.57%)
Mar 11, 2025 3.650 3.690 3.420 3.520 806,893 -0.12(-3.43%)
Mar 10, 2025 3.560 3.820 3.450 3.645 1,390,301 +0.00(+0.14%)
Mar 07, 2025 3.660 3.865 3.430 3.640 3,377,230 -0.32(-8.08%)
Mar 06, 2025 3.815 4.010 3.620 3.960 841,698 +0.08(+2.06%)
Mar 05, 2025 4.220 4.257 3.570 3.880 2,061,630 -0.48(-11.01%)
Mar 04, 2025 4.050 4.590 4.000 4.360 1,751,457 +0.27(+6.60%)
Mar 03, 2025 4.320 4.350 4.050 4.090 277,439 -0.17(-3.99%)
Feb 28, 2025 4.130 4.330 3.950 4.260 536,071 +0.14(+3.52%)
Feb 27, 2025 4.370 4.460 4.050 4.115 892,907 -0.27(-6.26%)
Feb 26, 2025 4.330 4.540 4.305 4.390 296,753 +0.07(+1.62%)
Feb 25, 2025 4.510 4.740 4.290 4.320 435,145 -0.15(-3.36%)
Feb 24, 2025 4.620 4.620 4.450 4.470 380,287 -0.09(-1.97%)
Feb 21, 2025 4.690 4.690 4.460 4.560 460,595 -0.09(-1.94%)
Feb 20, 2025 4.780 4.860 4.630 4.650 384,058 -0.10(-2.11%)
Feb 19, 2025 5.140 5.190 4.690 4.750 455,425 -0.41(-7.95%)
Feb 18, 2025 5.200 5.366 5.120 5.160 529,452 +0.00(+0.00%)
Feb 14, 2025 5.010 5.190 4.930 5.160 285,522 +0.05(+1.08%)
Feb 13, 2025 5.000 5.240 5.000 5.105 415,737 +0.18(+3.55%)
Feb 12, 2025 4.890 5.040 4.845 4.930 225,839 -0.05(-1.00%)
Feb 11, 2025 5.080 5.158 4.830 4.980 379,593 -0.17(-3.30%)
Feb 10, 2025 4.970 5.180 4.915 5.150 457,735 +0.20(+4.04%)
Feb 07, 2025 5.020 5.080 4.900 4.950 347,574 -0.07(-1.39%)
Feb 06, 2025 5.170 5.200 4.955 5.020 323,495 -0.17(-3.18%)
Feb 05, 2025 4.970 5.210 4.890 5.185 538,476 +0.21(+4.33%)
Feb 04, 2025 5.040 5.120 4.840 4.970 431,888 -0.07(-1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.