Dark

CDZI
CADIZ, Inc.
stock NASDAQ

At Close

Sep 2, 2026 3:59:56 PM EDT

4.07USD+2.519%(+0.10)681,143

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

3.98USD+0.378%(+0.01)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

3.97USD-0.501%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	4.0000	4.1150	3.9250	4.0700	+2.519%	681,143	0.000%
2026-09-01	3.9600	4.0400	3.8400	3.9700	0.000%	847,199	+2.519%
2026-08-31	3.9850	4.0900	3.8850	3.9700	-0.501%	1,150,765	+2.519%
2026-08-28	3.9300	4.0700	3.9150	3.9900	+1.013%	663,636	+2.005%
2026-08-27	4.0300	4.0826	3.8100	3.9500	-1.985%	706,301	+3.038%
2026-08-26	4.1100	4.2600	4.0000	4.0300	-2.657%	1,269,374	+0.993%
2026-08-25	3.8300	4.2600	3.8300	4.1400	+9.814%	2,103,039	-1.691%
2026-08-24	3.6600	3.8350	3.6100	3.7700	+3.005%	1,022,083	+7.958%
2026-08-21	3.6000	3.7650	3.4800	3.6600	+3.099%	1,031,792	+11.202%
2026-08-20	3.4000	3.5900	3.3542	3.5500	+3.801%	1,197,615	+14.648%
2026-08-19	3.2300	3.4400	3.2300	3.4200	+5.882%	806,532	+19.006%
2026-08-18	3.1400	3.2600	3.1100	3.2300	+0.937%	539,627	+26.006%
2026-08-17	3.4500	3.4900	3.1900	3.2000	-7.781%	470,352	+27.188%
2026-08-14	3.4600	3.5000	3.3450	3.4700	-1.140%	486,416	+17.291%
2026-08-13	3.4700	3.6150	3.4700	3.5100	+1.153%	584,475	+15.954%
2026-08-12	3.5900	3.6600	3.4050	3.4700	-2.254%	708,674	+17.291%
2026-08-11	3.3300	3.5650	3.3300	3.5500	+6.928%	408,484	+14.648%
2026-08-10	3.4500	3.4739	3.3100	3.3200	-4.046%	606,665	+22.590%
2026-08-07	3.2900	3.5000	3.2900	3.4600	+5.810%	610,153	+17.630%
2026-08-06	3.2300	3.3450	3.1500	3.2700	+0.615%	847,685	+24.465%
2026-08-05	3.1700	3.2600	3.1400	3.2500	+2.201%	348,341	+25.231%
2026-08-04	3.1600	3.2000	3.0400	3.1800	+2.913%	716,697	+27.987%
2026-08-03	3.0000	3.2011	2.9100	3.0900	+3.344%	495,358	+31.715%
2026-07-31	3.1600	3.2400	2.9900	2.9900	-4.777%	751,206	+36.120%
2026-07-30	3.0100	3.2050	2.9600	3.1400	+5.369%	1,042,212	+29.618%
2026-07-29	3.1400	3.3300	2.8650	2.9800	-3.247%	3,316,739	+36.577%
2026-07-28	3.0700	3.1950	2.9200	3.0800	0.000%	1,192,230	+32.143%
2026-07-27	3.1600	3.2000	2.9150	3.0800	-2.532%	1,672,688	+32.143%
2026-07-24	3.1800	3.2250	3.0350	3.1600	-1.250%	1,021,422	+28.797%
2026-07-23	3.2800	3.3200	3.2000	3.2000	-3.614%	511,941	+27.188%
2026-07-22	3.3100	3.4300	3.3000	3.3200	-0.599%	838,551	+22.590%
2026-07-21	3.3400	3.3650	3.2750	3.3400	+0.602%	588,447	+21.856%
2026-07-20	3.3900	3.3900	3.2300	3.3200	-2.353%	1,068,163	+22.590%
2026-07-17	3.3700	3.4640	3.2900	3.4000	-2.299%	1,267,976	+19.706%
2026-07-16	3.6400	3.6598	3.3750	3.4800	-4.264%	1,614,429	+16.954%
2026-07-15	4.0100	4.0500	3.5100	3.6350	-8.207%	2,725,761	+11.967%
2026-07-14	3.8100	4.0900	3.8100	3.9600	+3.529%	983,013	+2.778%
2026-07-13	4.3400	4.3400	3.6650	3.8250	-13.068%	2,953,695	+6.405%
2026-07-10	4.3400	4.9000	4.2100	4.4000	+10.276%	4,460,567	-7.500%
2026-07-09	4.0800	4.1000	3.9800	3.9900	-1.966%	279,877	+2.005%
2026-07-08	4.0500	4.1573	4.0100	4.0700	-0.245%	332,605	0.000%
2026-07-07	4.2800	4.3000	4.0650	4.0800	-4.673%	345,529	-0.245%
2026-07-06	4.2400	4.3750	4.2000	4.2800	+2.148%	461,002	-4.907%
2026-07-02	4.0900	4.3400	4.0350	4.1900	+2.696%	784,163	-2.864%
2026-07-01	4.0700	4.3300	4.0700	4.0800	-2.392%	728,128	-0.245%
2026-06-30	3.8600	4.2300	3.7850	4.1800	+7.732%	1,195,539	-2.632%
2026-06-29	3.7200	4.0200	3.7200	3.8800	+4.301%	1,194,658	+4.897%
2026-06-26	3.6300	3.7300	3.5500	3.7200	+1.918%	1,427,660	+9.409%
2026-06-25	4.0200	4.0650	3.6050	3.6500	-8.978%	877,828	+11.507%
2026-06-24	4.0800	4.1250	3.9921	4.0100	-1.474%	954,698	+1.496%
2026-06-23	3.8900	4.1500	3.8900	4.0700	+1.750%	378,435	0.000%
2026-06-22	4.0800	4.1000	3.8750	4.0000	-1.720%	714,742	+1.750%
2026-06-18	4.1400	4.2150	3.9300	4.0700	+1.244%	968,419	0.000%
2026-06-17	3.9100	4.0750	3.7800	4.0200	+6.349%	689,892	+1.244%
2026-06-16	3.8600	3.9700	3.7650	3.7800	-2.073%	945,679	+7.672%
2026-06-15	4.0500	4.0850	3.8350	3.8600	-3.258%	796,575	+5.440%
2026-06-12	4.0300	4.1300	3.9750	3.9900	-0.746%	362,875	+2.005%
2026-06-11	3.9500	4.0450	3.8300	4.0200	+3.077%	997,200	+1.244%
2026-06-10	4.0000	4.1050	3.8650	3.9000	-2.985%	647,652	+4.359%
2026-06-09	4.0600	4.1650	3.9200	4.0200	-0.985%	868,969	+1.244%
2026-06-08	4.2100	4.3000	4.0500	4.0600	-1.932%	363,237	+0.246%
2026-06-05	4.5200	4.5550	4.1000	4.1400	-9.211%	1,195,751	-1.691%
2026-06-04	4.5000	4.6600	4.5000	4.5600	+0.441%	337,890	-10.746%
2026-06-03	4.8000	4.8426	4.5100	4.5400	-6.392%	850,569	-10.352%
2026-06-02	4.6300	4.8950	4.6200	4.8500	+3.191%	553,652	-16.082%
2026-06-01	4.8000	4.8500	4.5500	4.7000	-3.689%	1,033,610	-13.404%
2026-05-29	4.7100	5.1850	4.6800	4.8800	+11.416%	3,063,038	-16.598%
2026-05-28	4.4400	4.5150	4.3300	4.3800	-1.351%	406,335	-7.078%
2026-05-27	4.4900	4.5950	4.3845	4.4400	-3.057%	681,224	-8.333%
2026-05-26	4.3000	4.6450	4.2600	4.5800	+7.892%	1,290,479	-11.135%
2026-05-22	4.1800	4.2900	4.1800	4.2450	+1.313%	386,629	-4.122%
2026-05-21	4.1000	4.2950	4.0600	4.1900	+0.964%	1,062,533	-2.864%
2026-05-20	4.3300	4.3900	4.1450	4.1500	-4.157%	764,529	-1.928%
2026-05-19	4.1700	4.3550	4.1600	4.3300	+3.589%	860,370	-6.005%
2026-05-18	4.1000	4.2800	4.1000	4.1800	+1.456%	932,296	-2.632%
2026-05-15	4.6500	4.6650	3.9500	4.1200	-11.207%	1,999,727	-1.214%
2026-05-14	4.7400	4.8000	4.6050	4.6400	-1.066%	539,480	-12.284%
2026-05-13	4.5600	4.7400	4.5600	4.6900	+1.515%	852,577	-13.220%
2026-05-12	4.6000	4.6550	4.5050	4.6200	-1.071%	567,124	-11.905%
2026-05-11	4.7500	4.8450	4.6600	4.6700	-1.684%	682,530	-12.848%
2026-05-08	4.7600	4.9600	4.6950	4.7500	-0.835%	843,160	-14.316%
2026-05-07	4.7200	4.8850	4.6250	4.7900	+1.483%	696,771	-15.031%
2026-05-06	4.6500	4.7800	4.5400	4.7200	+2.609%	581,444	-13.771%
2026-05-05	4.4200	4.6000	4.3600	4.6000	+4.545%	729,516	-11.522%
2026-05-04	4.3700	4.5150	4.3450	4.4000	+0.686%	781,522	-7.500%
2026-05-01	4.3600	4.4400	4.3000	4.3700	+0.924%	673,936	-6.865%
2026-04-30	4.2000	4.4650	4.1800	4.3300	+3.341%	1,104,643	-6.005%
2026-04-29	4.4200	4.4600	4.1300	4.1900	-5.418%	1,312,256	-2.864%
2026-04-28	4.4500	4.4850	4.3400	4.4300	-1.556%	837,953	-8.126%
2026-04-27	4.7200	4.7900	4.4700	4.5000	-4.661%	885,868	-9.556%
2026-04-24	4.6900	4.8650	4.6120	4.7200	+0.640%	2,307,351	-13.771%
2026-04-23	4.8800	4.9200	4.6800	4.6900	-4.286%	535,322	-13.220%
2026-04-22	4.8900	5.0150	4.8400	4.9000	+1.031%	621,362	-16.939%
2026-04-21	4.9800	5.0800	4.8050	4.8500	-2.414%	560,724	-16.082%
2026-04-20	4.8200	5.0200	4.8200	4.9700	+2.686%	846,006	-18.109%
2026-04-17	4.9200	4.9611	4.8100	4.8400	+0.207%	1,207,679	-15.909%
2026-04-16	4.9100	4.9900	4.7150	4.8300	-1.629%	549,559	-15.735%
2026-04-15	4.6900	4.9200	4.6700	4.9100	+4.691%	717,553	-17.108%
2026-04-14	4.8700	4.9450	4.6550	4.6900	-2.899%	651,466	-13.220%
2026-04-13	4.9500	4.9850	4.8200	4.8300	-2.621%	404,041	-15.735%
2026-04-10	4.9300	5.0100	4.9100	4.9600	+0.813%	491,336	-17.944%
2026-04-09	5.0200	5.1980	4.9100	4.9200	-2.767%	744,300	-17.276%
2026-04-08	5.0900	5.1500	4.9500	5.0600	+3.476%	568,740	-19.565%
2026-04-07	5.1000	5.1000	4.8550	4.8900	-4.305%	590,114	-16.769%
2026-04-06	4.9800	5.1700	4.9000	5.1100	+3.651%	359,919	-20.352%
2026-04-02	4.9400	5.0400	4.7700	4.9300	-2.569%	627,460	-17.444%
2026-04-01	4.9700	5.2100	4.9000	5.0600	+3.055%	714,021	-19.565%
2026-03-31	4.9300	5.0900	4.7800	4.9100	+0.821%	761,894	-17.108%
2026-03-30	4.9600	5.0700	4.8500	4.8700	-1.417%	600,905	-16.427%
2026-03-27	5.0000	5.1200	4.8800	4.9400	-2.372%	438,437	-17.611%
2026-03-26	5.0700	5.2500	4.9950	5.0600	-0.589%	709,911	-19.565%
2026-03-25	4.9300	5.1700	4.8700	5.0900	+5.602%	396,447	-20.039%
2026-03-24	4.7300	4.8650	4.7300	4.8200	+1.261%	358,427	-15.560%
2026-03-23	4.8300	4.9600	4.7500	4.7600	+3.478%	597,824	-14.496%
2026-03-20	4.8900	4.9250	4.5650	4.6000	-4.366%	638,961	-11.522%
2026-03-19	4.7600	4.9100	4.7100	4.8100	-0.620%	542,461	-15.385%
2026-03-18	5.0500	5.0800	4.8300	4.8400	-4.912%	510,872	-15.909%
2026-03-17	5.2000	5.2500	5.0500	5.0900	-1.357%	276,428	-20.039%
2026-03-16	5.1300	5.2250	5.0200	5.1600	+0.585%	483,970	-21.124%
2026-03-13	5.2000	5.3700	5.0950	5.1300	-1.346%	491,214	-20.663%
2026-03-12	5.1100	5.2950	5.0200	5.2000	0.000%	389,557	-21.731%
2026-03-11	5.2700	5.3000	5.0500	5.2000	-1.701%	508,583	-21.731%
2026-03-10	5.2500	5.3700	5.2050	5.2900	+0.954%	395,926	-23.062%
2026-03-09	5.2400	5.3200	5.1500	5.2400	-1.504%	616,778	-22.328%
2026-03-06	5.2700	5.4700	5.2521	5.3200	-1.481%	454,035	-23.496%
2026-03-05	5.5300	5.5700	5.3150	5.4000	-3.571%	618,639	-24.630%
2026-03-04	5.4800	5.7750	5.3700	5.6000	+3.896%	659,094	-27.321%
2026-03-03	5.2600	5.5100	5.2100	5.3900	-1.101%	896,036	-24.490%
2026-03-02	5.1700	5.6200	5.1700	5.4500	+4.808%	600,633	-25.321%
2026-02-27	5.2200	5.3150	5.1250	5.2000	-2.072%	776,762	-21.731%
2026-02-26	5.3300	5.4200	5.2600	5.3100	-0.375%	528,812	-23.352%
2026-02-25	5.3900	5.4400	5.2950	5.3300	-0.187%	368,098	-23.640%
2026-02-24	5.2200	5.4100	5.1600	5.3400	+2.299%	807,480	-23.783%
2026-02-23	5.2700	5.3700	5.1500	5.2200	-1.695%	488,017	-22.031%
2026-02-20	5.4800	5.5800	5.2800	5.3100	-3.102%	721,087	-23.352%
2026-02-19	5.3200	5.5099	5.2900	5.4800	+1.481%	652,982	-25.730%
2026-02-18	5.2400	5.5400	5.1900	5.4000	+2.857%	1,315,118	-24.630%
2026-02-17	4.8900	5.3000	4.7250	5.2500	+6.925%	1,067,724	-22.476%
2026-02-13	4.8100	5.0000	4.7600	4.9100	+3.368%	454,483	-17.108%
2026-02-12	4.9100	4.9600	4.6850	4.7500	-2.863%	731,781	-14.316%
2026-02-11	4.9900	5.0300	4.8600	4.8900	-1.610%	411,311	-16.769%
2026-02-10	4.9000	5.0900	4.8500	4.9700	+3.112%	617,237	-18.109%
2026-02-09	4.6500	4.9100	4.6100	4.8200	+3.212%	611,590	-15.560%
2026-02-06	4.7100	4.7400	4.5600	4.6700	+2.637%	1,040,241	-12.848%
2026-02-05	4.7000	4.7600	4.4200	4.5500	-5.602%	2,085,003	-10.549%
2026-02-04	5.1400	5.1818	4.6500	4.8200	-6.043%	1,690,157	-15.560%
2026-02-03	5.4000	5.4350	4.9700	5.1300	-4.469%	1,148,413	-20.663%
2026-02-02	5.6500	5.6900	5.3000	5.3700	-4.787%	953,808	-24.209%
2026-01-30	5.6600	5.8000	5.4650	5.6400	-0.879%	869,676	-27.837%
2026-01-29	6.1000	6.1400	5.6800	5.6900	-6.568%	1,148,908	-28.471%
2026-01-28	6.5200	6.6400	5.8800	6.0900	-5.581%	1,204,848	-33.169%
2026-01-27	6.4200	6.6000	6.3150	6.4500	+0.624%	765,914	-36.899%
2026-01-26	6.5900	6.7000	6.3650	6.4100	-3.026%	665,721	-36.505%
2026-01-23	6.5500	6.9100	6.4000	6.6100	0.000%	612,201	-38.427%
2026-01-22	6.7200	6.8800	6.5900	6.6100	-1.048%	707,169	-38.427%
2026-01-21	6.3900	6.8100	6.2101	6.6800	+4.784%	833,132	-39.072%
2026-01-20	6.7500	6.8800	6.2250	6.3750	-7.876%	1,133,284	-36.157%
2026-01-16	6.6000	6.9600	6.5850	6.9200	+3.904%	905,106	-41.185%
2026-01-15	6.8000	6.8850	6.6200	6.6600	-2.059%	797,683	-38.889%
2026-01-14	6.6100	6.8500	6.2900	6.8000	+3.030%	1,255,425	-40.147%
2026-01-13	6.1100	6.7400	5.9600	6.6000	+8.553%	1,880,903	-38.333%
2026-01-12	5.7700	6.1400	5.6300	6.0800	+5.373%	796,143	-33.059%
2026-01-09	5.7300	5.8850	5.5200	5.7700	+1.585%	1,170,848	-29.463%
2026-01-08	5.7600	6.0500	5.6450	5.6800	-1.900%	861,933	-28.345%
2026-01-07	5.9600	6.0300	5.6000	5.7900	-3.500%	922,184	-29.706%
2026-01-06	5.7700	6.1156	5.6600	6.0000	+3.627%	1,555,478	-32.167%
2026-01-05	5.8500	6.0000	5.7401	5.7900	-0.172%	481,935	-29.706%
2026-01-02	5.7000	5.8200	5.6600	5.8000	+3.387%	447,570	-29.828%
2025-12-31	5.6400	5.7936	5.5300	5.6100	-0.532%	576,688	-27.451%
2025-12-30	5.5900	5.9500	5.3600	5.6400	+2.920%	1,498,525	-27.837%
2025-12-29	5.6500	5.7500	5.4700	5.4800	-3.860%	308,940	-25.730%
2025-12-26	5.7200	5.7400	5.5300	5.7000	-0.175%	362,998	-28.596%
2025-12-24	5.7200	5.8500	5.6510	5.7100	-0.523%	333,475	-28.722%
2025-12-23	5.6000	5.8000	5.6000	5.7400	+1.593%	409,968	-29.094%
2025-12-22	5.4300	5.7650	5.4100	5.6500	+5.607%	589,802	-27.965%
2025-12-19	5.2200	5.4200	5.1806	5.3500	+2.490%	842,617	-23.925%
2025-12-18	5.3800	5.4350	5.1484	5.2200	-1.136%	578,998	-22.031%
2025-12-17	5.4400	5.6200	5.2500	5.2800	-2.762%	514,340	-22.917%
2025-12-16	5.2600	5.4700	5.2600	5.4300	+1.495%	572,438	-25.046%
2025-12-15	5.7200	5.7850	5.3300	5.3500	-5.644%	684,565	-23.925%
2025-12-12	5.8500	5.9000	5.6600	5.6700	-3.242%	387,112	-28.219%
2025-12-11	5.7800	5.9150	5.7000	5.8600	+1.384%	418,760	-30.546%
2025-12-10	5.7300	5.8200	5.6200	5.7800	+0.347%	558,135	-29.585%
2025-12-09	5.7600	5.8800	5.7000	5.7600	-1.031%	475,705	-29.340%
2025-12-08	5.7500	5.8600	5.6700	5.8200	+2.105%	777,675	-30.069%
2025-12-05	5.8700	5.8800	5.6900	5.7000	-2.896%	470,421	-28.596%
2025-12-04	5.6200	6.0000	5.6180	5.8700	+3.710%	869,754	-30.664%
2025-12-03	5.3300	5.6899	5.3000	5.6600	+6.994%	834,461	-28.092%
2025-12-02	5.2600	5.3700	5.2500	5.2900	+1.147%	633,487	-23.062%
2025-12-01	5.6150	5.6150	5.2100	5.2300	-6.104%	916,613	-22.180%
2025-11-28	5.5000	5.6584	5.4400	5.5700	+2.390%	758,872	-26.930%
2025-11-26	5.5000	5.5600	5.4201	5.4400	-0.911%	796,280	-25.184%
2025-11-25	5.5600	5.6500	5.4100	5.4900	-1.436%	1,450,298	-25.865%
2025-11-24	5.7500	5.8000	5.4900	5.5700	-3.130%	1,346,055	-26.930%
2025-11-21	5.5800	5.8200	5.5076	5.7500	+5.311%	1,146,187	-29.217%
2025-11-20	6.3000	6.4000	5.4400	5.4600	-9.752%	1,890,694	-25.458%
2025-11-19	6.1950	6.3400	6.0200	6.0500	-3.739%	1,597,597	-32.727%
2025-11-18	5.7550	6.4853	5.5800	6.2850	+10.847%	2,657,747	-35.243%
2025-11-17	5.8400	6.0100	5.4700	5.6700	+9.038%	4,321,067	-28.219%
2025-11-14	4.8100	5.2200	4.7500	5.2000	+8.108%	883,996	-21.731%
2025-11-13	4.5300	4.8700	4.4900	4.8100	+4.565%	1,289,333	-15.385%
2025-11-12	4.6300	4.8950	4.5000	4.6000	-0.217%	484,928	-11.522%
2025-11-11	4.7700	4.8550	4.5850	4.6100	-4.948%	555,217	-11.714%
2025-11-10	4.9700	5.0500	4.7450	4.8500	-1.020%	1,103,895	-16.082%
2025-11-07	4.8200	4.9650	4.5550	4.9000	0.000%	692,981	-16.939%
2025-11-06	5.0800	5.0800	4.6900	4.9000	-3.733%	740,827	-16.939%
2025-11-05	5.1300	5.2825	5.0200	5.0900	-0.196%	474,487	-20.039%
2025-11-04	5.1400	5.2200	5.0200	5.1000	-3.042%	515,812	-20.196%
2025-11-03	5.3000	5.3150	5.0750	5.2600	-0.755%	691,546	-22.624%
2025-10-31	5.2900	5.3350	5.1600	5.3000	+0.379%	382,181	-23.208%
2025-10-30	5.4700	5.5800	5.2500	5.2800	-4.174%	925,984	-22.917%
2025-10-29	5.7600	5.7700	5.4750	5.5100	-3.839%	810,789	-26.134%
2025-10-28	5.3800	5.8800	5.2100	5.7300	+4.753%	2,624,917	-28.970%
2025-10-27	5.2600	5.4850	5.1144	5.4700	+4.389%	655,956	-25.594%
2025-10-24	5.1600	5.2800	5.0500	5.2400	+3.353%	398,687	-22.328%
2025-10-23	4.8600	5.1900	4.8000	5.0700	+4.321%	1,006,670	-19.724%
2025-10-22	4.8000	4.9500	4.6400	4.8600	+0.830%	815,673	-16.255%
2025-10-21	5.1500	5.1500	4.7872	4.8200	-6.408%	1,066,659	-15.560%
2025-10-20	5.1500	5.3400	5.0600	5.1500	+1.578%	803,955	-20.971%
2025-10-17	5.4500	5.4880	5.0600	5.0700	-8.152%	976,379	-19.724%
2025-10-16	5.9000	5.9200	5.4500	5.5200	-5.641%	1,157,152	-26.268%
2025-10-15	5.7400	6.1000	5.5600	5.8500	+5.405%	2,152,494	-30.427%
2025-10-14	5.2400	5.7300	5.1700	5.5500	+3.933%	994,425	-26.667%
2025-10-13	5.3600	5.3600	5.2000	5.3400	+1.521%	792,523	-23.783%
2025-10-10	5.4500	5.7400	5.2400	5.2600	-2.952%	1,156,558	-22.624%
2025-10-09	5.6400	5.6400	5.3400	5.4200	-3.901%	1,398,734	-24.908%
2025-10-08	5.3000	5.7500	5.2300	5.6400	+8.046%	2,605,035	-27.837%
2025-10-07	4.8600	5.2899	4.7875	5.2200	+7.851%	1,249,483	-22.031%
2025-10-06	4.8500	5.0000	4.7800	4.8400	+0.415%	772,939	-15.909%
2025-10-03	4.8000	5.1500	4.7500	4.8200	+1.581%	1,850,268	-15.560%
2025-10-02	4.4100	4.8900	4.3500	4.7450	+8.087%	1,846,694	-14.226%
2025-10-01	4.7000	4.7000	4.1800	4.3900	-6.992%	875,533	-7.289%
2025-09-30	4.7700	4.7781	4.5600	4.7200	-0.632%	653,428	-13.771%
2025-09-29	4.5500	4.8600	4.4200	4.7500	+5.088%	823,444	-14.316%
2025-09-26	4.4600	4.6900	4.3300	4.5200	+2.262%	649,442	-9.956%
2025-09-25	4.6200	4.6200	4.4000	4.4200	-4.121%	2,601,132	-7.919%
2025-09-24	4.6000	4.6700	4.4314	4.6100	+0.436%	908,930	-11.714%
2025-09-23	4.3200	4.6900	4.2700	4.5900	+6.250%	979,847	-11.329%
2025-09-22	4.3200	4.4100	4.2200	4.3200	-0.231%	334,611	-5.787%
2025-09-19	4.2200	4.3450	4.1200	4.3300	+2.607%	719,033	-6.005%
2025-09-18	4.0600	4.2850	4.0100	4.2200	+4.975%	708,266	-3.555%
2025-09-17	4.0500	4.1050	3.9150	4.0200	+0.249%	657,428	+1.244%
2025-09-16	3.8500	4.0950	3.7700	4.0100	+4.156%	508,742	+1.496%
2025-09-15	3.9300	3.9700	3.8020	3.8500	-1.786%	379,753	+5.714%
2025-09-12	3.8000	3.9550	3.7150	3.9200	+3.158%	480,005	+3.827%
2025-09-11	3.6000	3.8100	3.5900	3.8000	+5.556%	729,099	+7.105%
2025-09-10	3.4800	3.6093	3.4476	3.6000	+3.448%	464,850	+13.056%
2025-09-09	3.6900	3.6950	3.4600	3.4800	-5.691%	541,039	+16.954%
2025-09-08	3.5800	3.8150	3.5200	3.6900	+3.944%	1,123,039	+10.298%
2025-09-05	3.6100	3.6380	3.4850	3.5500	-0.838%	301,032	+14.648%
2025-09-04	3.5500	3.6050	3.4150	3.5800	+1.130%	670,514	+13.687%
2025-09-03	3.5800	3.6200	3.5050	3.5400	-1.117%	368,994	+14.972%
2025-09-02	3.5400	3.5900	3.4300	3.5800	0.000%	412,021	+13.687%
2025-08-29	3.6200	3.6700	3.5400	3.5800	-0.556%	297,233	+13.687%
2025-08-28	3.6600	3.7000	3.5900	3.6000	-1.639%	400,091	+13.056%
2025-08-27	3.6900	3.7200	3.5700	3.6600	-1.081%	440,189	+11.202%
2025-08-26	3.5600	3.7100	3.5400	3.7000	+3.933%	390,807	+10.000%
2025-08-25	3.5900	3.6500	3.5100	3.5600	-0.836%	280,158	+14.326%
2025-08-22	3.4600	3.6000	3.3700	3.5900	+4.058%	630,283	+13.370%
2025-08-21	3.3400	3.4600	3.3000	3.4500	+2.985%	318,278	+17.971%
2025-08-20	3.3500	3.4100	3.3100	3.3500	0.000%	263,080	+21.493%
2025-08-19	3.4800	3.4900	3.2900	3.3500	-4.011%	387,147	+21.493%
2025-08-18	3.6400	3.6500	3.4700	3.4900	-3.857%	554,853	+16.619%
2025-08-15	3.6400	3.6850	3.5400	3.6300	+0.554%	418,299	+12.121%
2025-08-14	3.6000	3.7100	3.4301	3.6100	0.000%	565,662	+12.742%
2025-08-13	3.5800	3.6750	3.5450	3.6100	+1.690%	438,131	+12.742%
2025-08-12	3.4200	3.5600	3.3850	3.5500	+4.412%	315,904	+14.648%
2025-08-11	3.4200	3.5400	3.3750	3.4000	+0.295%	626,366	+19.706%
2025-08-08	3.3400	3.4200	3.3050	3.3900	+1.194%	598,060	+20.059%
2025-08-07	3.1100	3.3700	3.1100	3.3500	+7.717%	908,234	+21.493%
2025-08-06	3.1200	3.1500	3.0850	3.1100	-0.321%	147,203	+30.868%
2025-08-05	3.1700	3.1700	3.0512	3.1200	-0.952%	241,122	+30.449%
2025-08-04	3.0300	3.2200	3.0250	3.1500	+4.651%	409,828	+29.206%
2025-08-01	3.1300	3.2100	2.9950	3.0100	-5.346%	683,111	+35.216%
2025-07-31	3.0000	3.2012	3.0000	3.1800	+4.605%	767,837	+27.987%
2025-07-30	3.0300	3.1400	3.0150	3.0400	+0.662%	584,337	+33.882%
2025-07-29	2.9700	3.0500	2.8950	3.0200	+2.721%	293,219	+34.768%
2025-07-28	2.9800	2.9850	2.9000	2.9400	-0.339%	179,245	+38.435%
2025-07-25	2.9800	2.9900	2.9250	2.9500	-1.007%	230,056	+37.966%
2025-07-24	3.0700	3.1000	2.9800	2.9800	-2.932%	264,012	+36.577%
2025-07-23	2.9800	3.0800	2.9650	3.0700	+3.367%	517,608	+32.573%
2025-07-22	2.9500	2.9999	2.9150	2.9700	+0.678%	408,706	+37.037%
2025-07-21	3.0300	3.1000	2.9011	2.9500	-1.993%	284,813	+37.966%
2025-07-18	3.0000	3.0800	2.9450	3.0100	+1.689%	326,950	+35.216%
2025-07-17	2.9400	2.9850	2.9150	2.9600	+0.680%	421,638	+37.500%
2025-07-16	2.9400	2.9800	2.8900	2.9400	+1.379%	317,649	+38.435%
2025-07-15	2.9800	3.0050	2.8950	2.9000	-2.027%	379,544	+40.345%
2025-07-14	2.9900	3.0200	2.9200	2.9600	-1.333%	278,791	+37.500%
2025-07-11	3.0500	3.0800	2.9600	3.0000	-2.280%	316,153	+35.667%
2025-07-10	3.0100	3.0900	3.0000	3.0700	+1.656%	337,565	+32.573%
2025-07-09	2.9600	3.0350	2.9300	3.0200	+2.027%	315,478	+34.768%
2025-07-08	3.0400	3.0400	2.9400	2.9600	-2.632%	329,337	+37.500%
2025-07-07	3.1300	3.1600	2.9900	3.0400	-4.101%	476,014	+33.882%
2025-07-03	3.0800	3.2000	3.0800	3.1700	+3.595%	174,456	+28.391%
2025-07-02	3.0100	3.0867	2.9300	3.0600	+2.341%	726,604	+33.007%
2025-07-01	2.9700	3.0900	2.9500	2.9900	0.000%	693,234	+36.120%
2025-06-30	3.1300	3.1700	2.9700	2.9900	-4.167%	663,562	+36.120%
2025-06-27	3.1400	3.2100	3.0650	3.1200	-0.637%	2,241,477	+30.449%
2025-06-26	3.0900	3.1900	3.0700	3.1400	+1.290%	307,367	+29.618%
2025-06-25	3.2600	3.2800	3.0700	3.1000	-4.615%	576,578	+31.290%
2025-06-24	3.1500	3.2700	3.1300	3.2500	+4.502%	425,460	+25.231%
2025-06-23	3.0400	3.1900	3.0150	3.1100	+1.967%	531,572	+30.868%
2025-06-20	3.0700	3.1050	2.9900	3.0500	+1.667%	743,664	+33.443%
2025-06-18	2.9800	3.1600	2.9300	3.0000	0.000%	411,269	+35.667%
2025-06-17	2.8000	3.0200	2.8000	3.0000	+5.634%	586,641	+35.667%
2025-06-16	2.8000	2.8700	2.7900	2.8400	+1.792%	435,861	+43.310%
2025-06-13	2.8000	2.8600	2.7500	2.7900	-1.413%	453,407	+45.878%
2025-06-12	2.8800	2.9200	2.8150	2.8300	-1.906%	249,880	+43.816%
2025-06-11	3.0000	3.0900	2.8800	2.8850	-3.512%	520,538	+41.075%
2025-06-10	3.1000	3.1000	2.9800	2.9900	-3.859%	520,383	+36.120%
2025-06-09	3.1800	3.2200	3.0000	3.1100	-1.582%	621,721	+30.868%
2025-06-06	3.1000	3.2880	3.1000	3.1600	+2.597%	409,043	+28.797%
2025-06-05	3.0700	3.2000	3.0500	3.0800	0.000%	297,778	+32.143%
2025-06-04	3.1900	3.2600	3.0500	3.0800	-4.050%	565,864	+32.143%
2025-06-03	3.1600	3.2350	3.0634	3.2100	+1.905%	572,829	+26.791%
2025-06-02	3.0000	3.2750	2.8700	3.1500	+6.961%	1,060,449	+29.206%
2025-05-30	2.9400	3.0250	2.8450	2.9450	-0.507%	941,315	+38.200%
2025-05-29	2.8200	2.9900	2.8150	2.9600	+6.093%	515,221	+37.500%
2025-05-28	2.8300	2.8650	2.7550	2.7900	-2.105%	263,046	+45.878%
2025-05-27	2.7700	2.8600	2.7650	2.8500	+4.779%	305,347	+42.807%
2025-05-23	2.6800	2.7600	2.6610	2.7200	-0.548%	214,891	+49.632%
2025-05-22	2.6200	2.7750	2.5850	2.7350	+3.208%	210,187	+48.812%
2025-05-21	2.8300	2.8300	2.5800	2.6500	-7.666%	543,770	+53.585%
2025-05-20	2.8400	2.9100	2.7500	2.8700	+1.056%	420,785	+41.812%
2025-05-19	2.8500	2.9400	2.7700	2.8400	-2.405%	419,568	+43.310%
2025-05-16	2.9700	3.0550	2.8701	2.9100	-1.356%	418,226	+39.863%
2025-05-15	2.9300	3.0100	2.8400	2.9500	-1.667%	316,789	+37.966%
2025-05-14	3.2000	3.2400	3.0000	3.0000	-5.363%	330,650	+35.667%
2025-05-13	3.2400	3.3800	3.1700	3.1700	-0.627%	446,198	+28.391%
2025-05-12	3.1000	3.1900	3.0800	3.1900	+5.281%	383,336	+27.586%
2025-05-09	3.0200	3.0750	2.9800	3.0300	+0.664%	318,339	+34.323%
2025-05-08	3.0400	3.1150	2.9800	3.0100	+1.007%	355,866	+35.216%
2025-05-07	3.0000	3.1250	2.9510	2.9800	-0.334%	438,668	+36.577%
2025-05-06	2.8500	3.1000	2.8400	2.9900	+3.460%	426,749	+36.120%
2025-05-05	2.8800	2.9400	2.8450	2.8900	-0.687%	390,052	+40.830%
2025-05-02	2.8700	2.9800	2.8200	2.9100	+2.105%	581,910	+39.863%
2025-05-01	2.8500	2.9101	2.8000	2.8500	+0.352%	327,393	+42.807%
2025-04-30	2.8300	2.8800	2.7300	2.8400	0.000%	282,776	+43.310%
2025-04-29	2.8100	2.8850	2.7500	2.8400	+0.353%	272,606	+43.310%
2025-04-28	2.8500	2.9150	2.7600	2.8300	-1.049%	239,531	+43.816%
2025-04-25	2.8500	2.8700	2.7600	2.8600	-0.348%	425,563	+42.308%
2025-04-24	2.7500	2.9700	2.7000	2.8700	+6.296%	530,510	+41.812%
2025-04-23	2.7900	2.8100	2.6850	2.7000	+0.372%	376,121	+50.741%
2025-04-22	2.6600	2.6950	2.5550	2.6900	+5.078%	267,595	+51.301%
2025-04-21	2.7000	2.7200	2.5000	2.5600	-5.882%	255,542	+58.984%
2025-04-17	2.5500	2.7400	2.5000	2.7200	+9.457%	578,601	+49.632%
2025-04-16	2.5800	2.6921	2.4450	2.4850	-5.153%	412,127	+63.783%
2025-04-15	2.6000	2.7100	2.6000	2.6200	+0.769%	372,241	+55.344%
2025-04-14	2.4400	2.6550	2.4400	2.6000	+8.333%	696,211	+56.538%
2025-04-11	2.4200	2.4650	2.3500	2.4000	-1.235%	311,053	+69.583%
2025-04-10	2.5000	2.5900	2.3250	2.4300	-5.447%	537,005	+67.490%
2025-04-09	2.3000	2.6000	2.1300	2.5700	+8.439%	1,472,405	+58.366%
2025-04-08	2.5700	2.5800	2.3200	2.3700	-4.049%	874,353	+71.730%
2025-04-07	2.4300	2.6200	2.2700	2.4700	-1.984%	668,208	+64.777%
2025-04-04	2.6000	2.6000	2.3350	2.5200	-5.618%	676,050	+61.508%
2025-04-03	2.8500	2.9772	2.6500	2.6700	-9.645%	585,341	+52.434%
2025-04-02	2.9400	3.0200	2.9000	2.9550	+0.169%	238,110	+37.733%
2025-04-01	2.9100	2.9800	2.8500	2.9500	+0.683%	389,674	+37.966%
2025-03-31	3.0000	3.0600	2.8800	2.9300	-5.178%	745,843	+38.908%
2025-03-28	3.1800	3.2100	3.0300	3.0900	-3.738%	451,163	+31.715%
2025-03-27	3.2000	3.2700	3.1400	3.2100	-0.619%	444,048	+26.791%
2025-03-26	3.3900	3.4100	3.2100	3.2300	-4.438%	436,374	+26.006%
2025-03-25	3.4300	3.4400	3.3100	3.3800	-2.029%	300,887	+20.414%
2025-03-24	3.4900	3.5300	3.4300	3.4500	+0.291%	397,794	+17.971%
2025-03-21	3.4600	3.5000	3.3413	3.4400	-1.149%	480,239	+18.314%
2025-03-20	3.4300	3.5000	3.4100	3.4800	+1.163%	294,257	+16.954%
2025-03-19	3.4400	3.5010	3.4000	3.4400	0.000%	244,445	+18.314%
2025-03-18	3.5000	3.5200	3.4000	3.4400	-2.273%	398,744	+18.314%
2025-03-17	3.5600	3.5850	3.4700	3.5200	-1.401%	302,788	+15.625%
2025-03-14	3.4700	3.6000	3.4350	3.5700	+3.478%	282,443	+14.006%

document.getElementById("WyL2F0").onerror = function(){this.style.display='none';}; .dark-mode .rcDS91{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcDS91{ color: #333333; background-color: white; border: 2px solid #333333; }CDZICADIZ, Inc.stock NASDAQ

CDZI
CADIZ, Inc.
stock NASDAQ