Dark

CDZIP
Cadiz, Inc. Depositary Shares
stock NASDAQ ADR

At Close

Jul 31, 2026

22.37USD+0.254%(+0.06)5,769

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	22.3100	22.3666	22.2701	22.3666	+0.254%	2,248	0.000%
2026-07-30	22.3800	22.3800	22.2400	22.3100	-0.402%	1,188	+0.254%
2026-07-29	22.3800	22.4000	22.3000	22.4000	+0.901%	2,726	-0.149%
2026-07-28	22.3600	22.3600	22.2000	22.2000	-0.448%	2,468	+0.750%
2026-07-27	22.2100	22.5000	22.2050	22.3000	+0.450%	18,237	+0.299%
2026-07-24	22.3800	22.4000	22.2001	22.2001	-0.448%	2,989	+0.750%
2026-07-23	22.3900	22.3900	22.3000	22.3000	-0.402%	810	+0.299%
2026-07-22	22.2500	22.3900	22.2000	22.3900	+0.947%	1,435	-0.105%
2026-07-21	22.2500	22.4900	22.0900	22.1800	+0.818%	3,781	+0.841%
2026-07-20	22.2000	22.2000	22.0001	22.0001	-1.411%	1,487	+1.666%
2026-07-17	21.9700	22.4899	21.6500	22.3150	+2.180%	12,207	+0.231%
2026-07-16	22.1000	22.1000	21.7597	21.8390	-0.734%	9,787	+2.416%
2026-07-15	22.4500	22.4899	22.0001	22.0004	-0.899%	4,287	+1.665%
2026-07-14	22.3500	22.3500	22.1100	22.2000	-0.671%	2,941	+0.750%
2026-07-13	22.6500	22.6500	22.2002	22.3500	+0.449%	5,636	+0.074%
2026-07-10	22.2500	22.2500	22.2500	22.2500	+1.136%	2,409	+0.524%
2026-07-09	22.0100	22.0400	22.0000	22.0000	-0.227%	7,974	+1.666%
2026-07-08	22.0501	22.1000	22.0000	22.0500	-1.562%	7,017	+1.436%
2026-07-07	22.5600	22.5600	22.0800	22.4000	-0.152%	4,835	-0.149%
2026-07-06	22.6500	22.6500	22.0500	22.4340	+0.152%	2,460	-0.300%
2026-07-02	22.0500	22.4300	22.0500	22.4000	-1.969%	29,758	-0.149%
2026-07-01	22.7900	23.0000	22.3100	22.8500	-0.175%	5,283	-2.116%
2026-06-30	22.7300	22.9615	22.3200	22.8900	+0.748%	7,700	-2.287%
2026-06-29	22.5100	23.1500	22.5100	22.7200	-0.132%	1,168	-1.555%
2026-06-26	22.7000	22.8750	22.7000	22.7500	-1.087%	7,369	-1.685%
2026-06-25	22.8300	23.0500	22.8300	23.0000	+0.524%	2,941	-2.754%
2026-06-24	22.9280	22.9280	22.7285	22.8800	-0.867%	2,462	-2.244%
2026-06-23	23.5000	23.9000	22.6941	23.0800	-1.368%	12,174	-3.091%
2026-06-22	22.9000	23.4000	22.8000	23.4000	+2.677%	4,861	-4.416%
2026-06-18	22.8300	22.9100	22.7493	22.7900	0.000%	2,921	-1.858%
2026-06-17	23.2150	23.2150	22.2866	22.7900	-2.773%	8,653	-1.858%
2026-06-16	23.4500	23.4500	23.4399	23.4399	-0.028%	1,394	-4.579%
2026-06-15	23.5000	23.9000	23.4464	23.4464	-0.228%	8,043	-4.605%
2026-06-12	23.8300	23.8300	23.5000	23.5000	-1.961%	1,636	-4.823%
2026-06-11	22.6900	24.7800	22.6899	23.9700	+6.415%	42,945	-6.689%
2026-06-10	22.5300	22.9800	22.2900	22.5250	+0.134%	1,340	-0.703%
2026-06-09	22.6100	22.8290	22.4949	22.4949	-0.421%	1,730	-0.570%
2026-06-08	22.2900	22.9800	22.2000	22.5900	+0.646%	17,486	-0.989%
2026-06-05	22.5055	22.8800	21.7500	22.4450	-1.371%	3,142	-0.349%
2026-06-04	21.7500	22.7569	21.7500	22.7569	+2.049%	13,514	-1.715%
2026-06-03	22.0000	22.4600	22.0000	22.3000	-0.889%	8,569	+0.299%
2026-06-02	22.2100	22.7050	22.2100	22.5000	+0.805%	8,387	-0.593%
2026-06-01	22.0300	22.3204	21.4100	22.3204	-0.754%	7,188	+0.207%
2026-05-29	21.3250	22.4900	21.3250	22.4900	+5.192%	26,254	-0.549%
2026-05-28	21.3700	21.4400	21.2750	21.3800	+1.327%	3,758	+4.615%
2026-05-27	20.8750	21.2500	20.8750	21.1000	-0.799%	4,211	+6.003%
2026-05-26	20.9000	21.2700	20.6900	21.2700	+3.756%	5,426	+5.156%
2026-05-22	20.6000	20.9100	20.5000	20.5000	-0.461%	3,169	+9.105%
2026-05-21	20.5000	20.7000	20.5000	20.5950	-1.223%	1,888	+8.602%
2026-05-20	20.5200	20.9000	20.5100	20.8500	+1.707%	6,740	+7.274%
2026-05-19	20.6500	20.7900	20.4000	20.5001	+0.491%	4,473	+9.105%
2026-05-18	20.5500	20.8000	20.4000	20.4000	-0.293%	2,412	+9.640%
2026-05-15	20.3700	20.4600	20.3200	20.4600	+1.589%	1,473	+9.319%
2026-05-13	20.4000	20.4000	20.1400	20.1400	-0.983%	2,196	+11.056%
2026-05-12	20.3300	20.7500	20.3201	20.3400	+0.395%	4,644	+9.964%
2026-05-11	20.8500	20.8500	20.2500	20.2600	-3.109%	7,866	+10.398%
2026-05-08	20.2700	21.1500	20.2700	20.9100	+3.849%	9,021	+6.966%
2026-05-07	20.0700	20.2100	20.0700	20.1350	+0.374%	4,718	+11.083%
2026-05-06	20.2500	20.2500	20.0000	20.0600	-0.050%	4,845	+11.499%
2026-05-05	19.6500	20.0900	19.6500	20.0700	+0.266%	2,456	+11.443%
2026-05-04	19.7500	20.0900	19.5500	20.0168	+2.074%	6,833	+11.739%
2026-05-01	19.4800	19.6550	19.4800	19.6100	+0.740%	3,276	+14.057%
2026-04-30	19.5400	19.6000	19.2600	19.4660	-0.481%	6,653	+14.901%
2026-04-29	19.3200	19.5700	19.3200	19.5600	+1.242%	5,872	+14.349%
2026-04-28	19.2500	19.3500	19.1100	19.3200	-0.155%	5,158	+15.769%
2026-04-27	19.6000	19.6000	19.2450	19.3500	-1.276%	6,772	+15.590%
2026-04-24	19.6000	19.6600	19.5558	19.6000	0.000%	9,293	+14.115%
2026-04-23	19.5350	19.6000	19.4800	19.6000	+0.128%	3,763	+14.115%
2026-04-22	19.5600	19.6000	19.5600	19.5750	-0.036%	2,829	+14.261%
2026-04-21	19.6000	19.6000	19.5300	19.5820	-0.092%	1,201	+14.220%
2026-04-20	19.4600	19.6000	19.4600	19.6000	+1.240%	1,544	+14.115%
2026-04-17	19.4500	19.5600	19.3100	19.3600	-0.155%	850	+15.530%
2026-04-16	19.5500	19.5800	19.2800	19.3900	+0.492%	5,431	+15.351%
2026-04-15	19.4200	19.6000	19.0200	19.2950	+0.078%	19,929	+15.919%
2026-04-14	19.4900	19.5320	19.2150	19.2800	-0.516%	4,847	+16.009%
2026-04-13	19.2700	19.3966	19.2600	19.3800	-1.122%	1,743	+15.411%
2026-04-10	19.5999	19.5999	19.5999	19.5999	+1.817%	719	+14.116%
2026-04-09	19.5000	19.5000	19.0300	19.2501	-1.785%	9,916	+16.190%
2026-04-08	19.4000	19.5999	19.2801	19.5999	+1.135%	1,053	+14.116%
2026-04-07	19.1500	19.3800	19.1500	19.3800	+0.519%	3,955	+15.411%
2026-04-06	19.5800	19.8700	19.1600	19.2800	-1.532%	11,208	+16.009%
2026-04-02	19.6200	19.8100	19.5800	19.5800	-3.069%	8,518	+14.232%
2026-04-01	19.6000	20.4900	19.5632	20.2000	+3.061%	24,238	+10.726%
2026-03-31	19.4300	19.6300	19.4300	19.6000	+0.051%	6,845	+14.115%
2026-03-30	19.6000	19.6520	19.5600	19.5900	+0.875%	5,812	+14.174%
2026-03-27	19.5900	19.5900	19.3800	19.4200	-0.969%	2,134	+15.173%
2026-03-26	19.5950	19.6100	19.5900	19.6100	+0.307%	5,757	+14.057%
2026-03-25	19.5000	19.6000	19.5000	19.5500	+1.243%	2,536	+14.407%
2026-03-24	19.1500	19.5400	19.1500	19.3100	-0.873%	14,745	+15.829%
2026-03-23	19.6000	19.6000	19.3850	19.4800	+0.490%	2,323	+14.818%
2026-03-20	19.3400	19.3851	19.2225	19.3851	+0.285%	4,141	+15.380%
2026-03-19	19.5200	19.5200	19.3300	19.3300	-0.668%	3,802	+15.709%
2026-03-18	19.4900	19.4900	19.4500	19.4600	+0.222%	2,564	+14.936%
2026-03-17	19.3500	19.5443	19.3500	19.4169	+1.579%	1,521	+15.191%
2026-03-13	19.2580	19.2580	19.1150	19.1150	+0.289%	1,497	+17.011%
2026-03-12	19.2812	19.3000	18.9500	19.0600	-1.244%	6,970	+17.348%
2026-03-11	19.4700	19.4700	19.3000	19.3000	+0.052%	2,717	+15.889%
2026-03-10	19.4700	19.5500	19.2500	19.2900	-0.464%	19,258	+15.949%
2026-03-09	19.4900	19.4900	19.3800	19.3800	-0.615%	9,625	+15.411%
2026-03-06	19.6000	19.6000	19.4901	19.5000	-0.256%	6,374	+14.701%
2026-03-05	19.5500	19.6226	19.5500	19.5500	0.000%	7,375	+14.407%
2026-03-04	19.4900	19.8927	19.4900	19.5500	+0.411%	41,478	+14.407%
2026-03-03	19.4300	19.7400	19.4200	19.4700	+0.051%	6,994	+14.877%
2026-03-02	19.5900	19.5900	19.4500	19.4600	-0.714%	3,429	+14.936%
2026-02-27	19.6000	19.6000	19.6000	19.6000	+0.461%	624	+14.115%
2026-02-26	19.5000	19.5100	19.5000	19.5100	-0.353%	1,488	+14.642%
2026-02-25	19.5900	19.6000	19.5792	19.5792	+0.047%	22,928	+14.237%
2026-02-24	19.5000	19.5720	19.5000	19.5700	+0.308%	1,749	+14.290%
2026-02-23	19.4300	19.5800	19.3756	19.5100	+1.036%	2,640	+14.642%
2026-02-20	19.6000	19.6000	19.2500	19.3100	-1.329%	11,240	+15.829%
2026-02-19	19.5800	19.6000	19.5320	19.5700	-0.051%	5,181	+14.290%
2026-02-18	19.5500	19.5800	19.5200	19.5800	+0.188%	3,193	+14.232%
2026-02-17	19.2300	19.5800	19.2000	19.5432	+2.107%	19,654	+14.447%
2026-02-13	19.1350	19.2000	19.0900	19.1400	+0.896%	2,630	+16.858%
2026-02-12	18.9600	18.9994	18.9492	18.9700	+0.053%	5,000	+17.905%
2026-02-11	19.0300	19.0300	18.9500	18.9600	-0.211%	6,045	+17.967%
2026-02-10	18.9800	19.2400	18.9400	19.0000	+0.211%	19,393	+17.719%
2026-02-09	18.9150	19.0000	18.9150	18.9600	+0.557%	3,934	+17.967%
2026-02-06	19.1000	19.1500	18.8200	18.8550	-0.763%	18,990	+18.624%
2026-02-05	19.0600	19.2000	19.0000	19.0000	-0.210%	6,183	+17.719%
2026-02-04	19.4700	19.4700	18.9000	19.0400	-1.653%	18,107	+17.472%
2026-02-03	19.5800	19.5800	19.3600	19.3600	-1.096%	7,534	+15.530%
2026-02-02	19.5850	19.6000	19.5746	19.5746	+0.039%	3,598	+14.263%
2026-01-30	19.5700	19.5700	19.5670	19.5670	+0.138%	1,369	+14.308%
2026-01-29	19.5869	19.6000	19.4500	19.5400	+0.051%	5,599	+14.466%
2026-01-28	19.4700	19.5900	19.4700	19.5301	-0.229%	4,679	+14.524%
2026-01-27	19.5200	19.6000	19.5200	19.5750	-0.051%	4,849	+14.261%
2026-01-26	19.5900	19.6000	19.5701	19.5850	-0.026%	3,510	+14.203%
2026-01-23	19.6000	19.6000	19.5801	19.5900	-0.051%	6,696	+14.174%
2026-01-22	19.6000	19.6000	19.5790	19.6000	0.000%	6,066	+14.115%
2026-01-21	19.6000	19.7100	19.1400	19.6000	0.000%	9,507	+14.115%
2026-01-20	19.5800	19.6700	19.5800	19.6000	+0.102%	15,356	+14.115%
2026-01-16	19.6100	19.6100	19.5800	19.5800	+0.077%	6,048	+14.232%
2026-01-15	19.6000	19.6000	19.5000	19.5650	-0.077%	8,869	+14.319%
2026-01-14	19.5000	19.6000	19.5000	19.5800	+0.123%	5,709	+14.232%
2026-01-13	19.6200	19.6200	19.5560	19.5560	-0.224%	6,844	+14.372%
2026-01-12	19.6000	19.6000	19.5500	19.6000	0.000%	10,644	+14.115%
2026-01-09	19.5500	19.6000	19.5500	19.6000	0.000%	3,672	+14.115%
2026-01-08	19.6000	19.6000	19.5000	19.6000	0.000%	3,494	+14.115%
2026-01-07	19.5400	19.6000	19.5225	19.6000	+0.358%	3,575	+14.115%
2026-01-06	19.4300	19.5300	19.3800	19.5300	+0.670%	4,055	+14.524%
2026-01-05	19.1700	19.4000	19.0500	19.4000	-0.919%	5,552	+15.292%
2026-01-02	19.5100	19.8300	19.5100	19.5800	-0.102%	7,172	+14.232%
2025-12-31	19.6000	19.7300	19.5700	19.6000	0.000%	8,741	+14.115%
2025-12-30	19.5900	19.8499	19.2020	19.6000	+0.001%	40,578	+14.115%
2025-12-29	19.5400	19.5999	19.3520	19.5999	+0.771%	5,013	+14.116%
2025-12-26	19.5500	19.5500	19.4500	19.4500	+0.258%	16,872	+14.995%
2025-12-24	19.4200	19.5000	19.3408	19.3999	-0.462%	5,449	+15.292%
2025-12-23	19.6000	19.7750	19.4550	19.4900	-0.789%	11,899	+14.759%
2025-12-22	19.6000	19.7399	19.6000	19.6450	+0.230%	10,847	+13.854%
2025-12-19	19.6310	19.6310	19.5450	19.6000	0.000%	1,534	+14.115%
2025-12-18	19.5350	19.6000	19.5300	19.6000	0.000%	1,879	+14.115%
2025-12-17	19.5220	19.6250	19.5100	19.6000	0.000%	2,366	+14.115%
2025-12-16	19.5998	19.6368	19.5800	19.6000	+0.128%	11,270	+14.115%
2025-12-15	19.5750	19.6000	19.5500	19.5750	-0.128%	16,514	+14.261%
2025-12-12	19.6000	19.6000	19.5000	19.6000	0.000%	10,421	+14.115%
2025-12-11	19.4800	19.6899	19.4200	19.6000	0.000%	17,208	+14.115%
2025-12-10	19.6000	19.9999	19.6000	19.6000	0.000%	4,932	+14.115%
2025-12-09	19.6000	19.6200	19.5674	19.6000	-0.099%	9,288	+14.115%
2025-12-08	19.6000	19.6375	19.5950	19.6194	+0.099%	8,475	+14.002%
2025-12-05	19.6000	19.6000	19.5599	19.6000	+0.089%	18,348	+14.115%
2025-12-04	19.5000	19.6000	19.4100	19.5825	+0.423%	11,831	+14.217%
2025-12-03	19.3900	19.6000	19.3900	19.5000	+0.001%	18,785	+14.701%
2025-12-02	19.5995	19.5995	19.3599	19.4999	-0.409%	6,081	+14.701%
2025-12-01	19.6000	19.6000	19.5600	19.5800	0.000%	5,436	+14.232%
2025-11-28	19.5300	19.6000	19.5300	19.5800	-0.102%	6,516	+14.232%
2025-11-26	19.7800	20.1500	19.6000	19.6000	0.000%	17,746	+14.115%
2025-11-25	19.6000	19.7780	19.5472	19.6000	0.000%	4,538	+14.115%
2025-11-24	19.6000	19.6000	19.5750	19.6000	+0.051%	1,621	+14.115%
2025-11-21	19.5900	19.5900	19.4900	19.5900	+0.153%	6,044	+14.174%
2025-11-20	19.5900	19.6000	19.5600	19.5600	-0.153%	10,775	+14.349%
2025-11-19	19.6000	19.6000	19.5500	19.5900	+0.462%	9,832	+14.174%
2025-11-18	19.4500	19.5500	19.4500	19.5000	0.000%	19,706	+14.701%
2025-11-17	19.6000	19.6999	19.3750	19.5000	-0.164%	7,454	+14.701%
2025-11-14	19.4100	19.5320	19.3500	19.5320	+0.422%	6,368	+14.513%
2025-11-13	19.6000	19.6000	19.4299	19.4500	-0.138%	4,709	+14.995%
2025-11-12	19.4769	19.4769	19.4769	19.4769	+0.552%	456	+14.837%
2025-11-11	19.3600	19.3700	19.2800	19.3700	+0.103%	2,794	+15.470%
2025-11-10	19.5755	19.5800	19.3500	19.3500	-1.276%	7,879	+15.590%
2025-11-07	19.6000	19.6000	19.6000	19.6000	0.000%	597	+14.115%
2025-11-06	19.6000	19.6000	19.5656	19.6000	+0.230%	7,047	+14.115%
2025-11-05	19.3750	19.5550	19.3750	19.5550	+0.282%	790	+14.378%
2025-11-04	19.5539	19.5539	19.5000	19.5000	-0.510%	526	+14.701%
2025-10-31	19.6000	19.6000	19.2500	19.6000	0.000%	4,388	+14.115%
2025-10-30	19.4000	19.6000	19.4000	19.6000	+1.031%	16,050	+14.115%
2025-10-29	19.7800	19.7800	19.2711	19.4000	-0.052%	5,673	+15.292%
2025-10-28	19.6000	19.6000	19.2500	19.4100	-0.969%	35,100	+15.232%
2025-10-27	19.4600	19.6792	19.4600	19.6000	+0.256%	5,794	+14.115%
2025-10-24	19.6000	19.6000	19.5500	19.5500	-0.585%	10,783	+14.407%
2025-10-23	19.6000	19.6650	19.5500	19.6650	+0.332%	8,187	+13.738%
2025-10-22	19.5730	19.6000	19.4501	19.6000	0.000%	6,949	+14.115%
2025-10-21	19.6000	19.6000	19.6000	19.6000	+0.256%	1,624	+14.115%
2025-10-20	19.6000	19.6000	19.3026	19.5500	-0.306%	2,600	+14.407%
2025-10-17	19.6500	19.6500	19.6100	19.6100	-0.456%	5,241	+14.057%
2025-10-16	19.6800	19.7000	19.6200	19.6999	-0.001%	15,766	+13.537%
2025-10-15	19.3900	19.7700	19.3000	19.7000	+1.546%	44,294	+13.536%
2025-10-14	19.3600	19.4000	19.3571	19.4000	+0.314%	15,166	+15.292%
2025-10-13	19.3900	19.3900	19.2568	19.3393	-0.258%	1,490	+15.654%
2025-10-10	19.3300	19.3900	19.3300	19.3894	+0.672%	4,868	+15.355%
2025-10-09	19.2500	19.2600	19.1008	19.2600	+0.208%	4,079	+16.130%
2025-10-08	19.0900	19.2540	18.9956	19.2200	+1.264%	4,578	+16.371%
2025-10-07	19.1400	19.1400	18.9500	18.9800	-0.105%	8,022	+17.843%
2025-10-06	18.9100	19.1420	18.9100	19.0000	-1.145%	7,912	+17.719%
2025-10-03	18.8000	19.4000	18.8000	19.2200	-0.672%	15,848	+16.371%
2025-10-02	19.4000	19.7799	19.3000	19.3500	-0.258%	13,997	+15.590%
2025-10-01	19.4000	19.4200	19.3900	19.4000	-0.977%	20,433	+15.292%
2025-09-30	19.3200	19.5914	19.3200	19.5914	+1.036%	3,283	+14.165%
2025-09-29	19.4000	19.4000	19.3200	19.3906	+0.106%	9,314	+15.348%
2025-09-26	19.3020	19.4000	19.3020	19.3700	+0.129%	17,749	+15.470%
2025-09-25	19.3500	19.3500	19.2901	19.3450	+1.018%	1,251	+15.620%
2025-09-24	19.3900	19.4000	19.1200	19.1500	-1.492%	2,795	+16.797%
2025-09-23	19.5000	19.5000	19.2850	19.4400	-0.051%	16,495	+15.055%
2025-09-22	19.7700	19.7800	19.1200	19.4500	+0.114%	9,052	+14.995%
2025-09-19	19.7800	19.7800	19.4279	19.4279	-2.421%	1,424	+15.126%
2025-09-18	19.4300	19.9099	19.4300	19.9099	+2.321%	1,545	+12.339%
2025-09-17	19.3800	19.4582	19.3800	19.4582	+1.029%	1,663	+14.947%
2025-09-16	19.1900	19.3800	19.1900	19.2600	+0.627%	1,751	+16.130%
2025-09-15	19.1400	19.1400	19.1399	19.1400	-0.019%	2,217	+16.858%
2025-09-12	19.1436	19.1436	19.1436	19.1436	+0.491%	346	+16.836%
2025-09-11	19.0900	19.0900	18.9700	19.0500	+0.263%	3,395	+17.410%
2025-09-10	18.7900	19.1100	18.7348	19.0000	+1.145%	5,378	+17.719%
2025-09-09	18.7459	18.7850	18.7459	18.7850	-0.080%	333	+19.066%
2025-09-08	18.5200	18.9600	18.5200	18.8000	-1.053%	2,239	+18.971%
2025-09-05	18.9481	19.2283	18.5000	19.0000	-2.213%	8,202	+17.719%
2025-09-04	19.2200	20.2000	18.2500	19.4300	+1.569%	71,697	+15.114%
2025-09-03	19.2199	19.2200	19.0000	19.1299	-0.157%	3,669	+16.920%
2025-09-02	18.9000	19.7100	18.9000	19.1600	+1.370%	7,912	+16.736%
2025-08-29	18.8900	18.9700	18.8900	18.9010	+1.075%	3,557	+18.336%
2025-08-28	18.7750	18.7800	18.7000	18.7000	-0.796%	1,459	+19.607%
2025-08-27	18.5900	18.9000	18.5455	18.8500	+1.837%	5,572	+18.656%
2025-08-26	18.6400	18.6400	18.5000	18.5100	-0.296%	1,826	+20.835%
2025-08-25	18.6300	18.6300	18.2873	18.5650	+0.623%	4,672	+20.477%
2025-08-22	18.2078	18.6400	18.0580	18.4500	+1.096%	2,591	+21.228%
2025-08-21	17.7800	18.2500	17.7800	18.2500	+2.528%	444	+22.557%
2025-08-20	17.9700	18.0100	17.7700	17.8000	-0.780%	4,140	+25.655%
2025-08-19	18.2500	18.2500	17.7700	17.9400	-1.699%	3,476	+24.674%
2025-08-18	18.1000	18.2500	18.1000	18.2500	+0.400%	910	+22.557%
2025-08-15	18.1100	18.1773	18.1100	18.1773	+0.150%	1,089	+23.047%
2025-08-14	17.8300	18.1500	17.8200	18.1500	+2.024%	4,209	+23.232%
2025-08-13	17.5200	17.7900	17.5100	17.7900	+0.565%	3,679	+25.726%
2025-08-12	17.6050	17.7000	17.6050	17.6900	-0.056%	947	+26.436%
2025-08-11	17.6450	17.6999	17.6450	17.6999	+0.511%	1,518	+26.366%
2025-08-08	17.8200	17.8200	17.5100	17.6100	+0.629%	3,740	+27.011%
2025-08-07	17.4900	17.5100	17.4500	17.5000	+0.345%	2,921	+27.809%
2025-08-06	17.2500	17.4399	17.0650	17.4399	+0.374%	3,329	+28.250%
2025-08-05	17.4800	17.4800	17.3750	17.3750	-0.086%	898	+28.729%
2025-08-04	17.3400	17.4700	17.2501	17.3900	-0.614%	5,291	+28.618%
2025-08-01	17.4500	17.5000	17.2500	17.4975	+1.200%	2,208	+27.827%
2025-07-31	17.0000	17.5000	17.0000	17.2900	+0.232%	3,725	+29.361%
2025-07-30	17.2500	17.4550	17.0558	17.2500	-0.058%	10,118	+29.661%
2025-07-29	17.2600	17.3450	17.2000	17.2600	-1.032%	1,874	+29.586%
2025-07-28	17.0636	17.4400	17.0636	17.4400	+0.029%	868	+28.249%
2025-07-25	17.3000	17.4349	17.0700	17.4349	+0.316%	834	+28.286%
2025-07-24	17.3740	17.3900	17.1205	17.3800	+0.100%	5,590	+28.692%
2025-07-23	17.1000	17.3626	17.1000	17.3626	+0.945%	2,644	+28.821%
2025-07-22	17.2500	17.3000	17.2000	17.2000	-1.079%	24,809	+30.038%
2025-07-21	17.1950	17.3876	17.1001	17.3876	+1.563%	2,492	+28.635%
2025-07-18	17.1782	17.2500	17.1200	17.1200	-0.926%	1,617	+30.646%
2025-07-17	17.0000	17.3899	16.9000	17.2800	-0.633%	13,801	+29.436%
2025-07-16	17.0101	17.3900	16.9852	17.3900	+0.812%	21,405	+28.618%
2025-07-15	17.1600	17.3800	17.1500	17.2500	+0.583%	3,849	+29.661%
2025-07-14	16.9795	17.2500	16.9795	17.1500	+0.351%	7,489	+30.417%
2025-07-11	16.9700	17.0950	16.9700	17.0900	0.000%	4,213	+30.875%
2025-07-10	17.0400	17.1000	17.0400	17.0900	+0.079%	2,560	+30.875%
2025-07-09	17.0600	17.1340	17.0600	17.0765	+0.155%	2,067	+30.979%
2025-07-08	17.1400	17.1400	17.0061	17.0500	-0.409%	2,066	+31.182%
2025-07-07	17.2000	17.2399	17.1200	17.1200	-0.088%	2,010	+30.646%
2025-07-03	17.3000	17.5800	16.9400	17.1350	-3.844%	8,207	+30.532%
2025-07-02	17.8800	17.8900	17.7350	17.8200	0.000%	4,245	+25.514%
2025-07-01	17.6500	17.9550	17.5700	17.8200	+1.829%	28,072	+25.514%
2025-06-30	17.6000	17.7000	17.4750	17.5000	0.000%	5,272	+27.809%
2025-06-27	17.5400	17.6010	17.2500	17.5000	-0.681%	5,543	+27.809%
2025-06-26	17.2800	17.6200	17.2600	17.6200	+2.145%	6,835	+26.939%
2025-06-25	17.0200	17.2700	16.9650	17.2500	+1.351%	14,150	+29.661%
2025-06-24	16.9700	17.1499	16.9699	17.0200	+0.770%	3,799	+31.414%
2025-06-23	16.8100	16.9800	16.8000	16.8900	+0.836%	5,937	+32.425%
2025-06-20	16.5500	16.9700	16.5000	16.7500	+1.270%	8,715	+33.532%
2025-06-18	16.6000	16.6000	16.4100	16.5400	-2.591%	6,626	+35.227%
2025-06-17	16.8500	16.9800	16.7500	16.9800	+1.555%	3,013	+31.723%
2025-06-16	16.6800	16.8000	16.5400	16.7200	-1.589%	5,089	+33.772%
2025-06-13	16.5600	16.9900	16.4900	16.9900	+2.845%	955	+31.646%
2025-06-12	16.5000	17.1300	16.5000	16.5200	+0.121%	3,085	+35.391%
2025-06-11	16.5900	16.6000	16.3100	16.5000	-0.302%	9,591	+35.555%
2025-06-10	16.6000	16.9700	16.5500	16.5500	+0.182%	7,634	+35.146%
2025-06-09	16.9000	16.9000	16.3500	16.5200	-2.451%	54,163	+35.391%
2025-06-06	16.8300	16.9350	16.8300	16.9350	+2.948%	1,120	+32.073%
2025-06-05	16.8300	17.2300	16.4000	16.4500	-2.720%	39,797	+35.967%
2025-06-04	17.1200	17.2150	16.7800	16.9100	-1.227%	12,435	+32.268%
2025-06-03	17.0500	17.2956	17.0200	17.1200	+0.411%	2,515	+30.646%
2025-06-02	17.2612	17.3100	17.0500	17.0500	0.000%	3,402	+31.182%
2025-05-30	16.8400	17.1700	16.7800	17.0500	-1.729%	6,447	+31.182%
2025-05-29	17.3900	17.3900	17.3500	17.3500	-0.459%	596	+28.914%
2025-05-28	17.0000	17.4400	16.7500	17.4300	+1.192%	4,457	+28.322%
2025-05-27	17.0900	17.4400	17.0000	17.2247	+0.553%	1,327	+29.852%
2025-05-23	17.2633	17.2633	17.1250	17.1300	+0.175%	427	+30.570%
2025-05-22	17.4400	17.4400	17.1000	17.1000	-0.010%	803	+30.799%
2025-05-21	17.1874	17.1874	17.0000	17.1017	-0.340%	2,319	+30.786%
2025-05-20	17.0000	17.4316	16.2700	17.1600	-0.522%	47,485	+30.341%
2025-05-19	17.5000	17.5499	17.0100	17.2500	+1.292%	6,857	+29.661%
2025-05-16	17.5500	17.6000	17.0100	17.0300	-3.073%	11,321	+31.336%
2025-05-15	17.5000	17.8412	17.5000	17.5700	-2.013%	2,106	+27.300%
2025-05-14	17.7100	18.0000	17.7100	17.9310	-0.439%	2,779	+24.737%
2025-05-13	17.7500	18.0600	17.7100	18.0100	+0.840%	1,814	+24.190%
2025-05-12	18.3500	18.3500	17.7600	17.8600	-2.191%	4,642	+25.233%
2025-05-09	18.2200	18.4000	18.2200	18.2600	-0.707%	1,093	+22.490%
2025-05-08	18.3500	18.4000	17.8950	18.3900	+1.278%	1,653	+21.624%
2025-05-07	16.7643	18.1909	16.7643	18.1580	-0.066%	3,301	+23.178%
2025-05-06	17.6750	18.1800	17.5100	18.1700	+1.793%	3,170	+23.096%
2025-05-05	17.2300	18.2431	17.2300	17.8500	+3.274%	5,085	+25.303%
2025-05-02	17.0000	17.3400	17.0000	17.2842	+0.841%	2,120	+29.405%
2025-05-01	17.1400	17.1400	17.1400	17.1400	-1.607%	509	+30.494%
2025-04-30	17.2000	17.4500	17.2000	17.4200	+1.146%	2,855	+28.396%
2025-04-29	16.9000	17.3000	16.6600	17.2227	+1.609%	7,898	+29.867%
2025-04-28	17.3500	17.3500	16.8723	16.9500	-1.910%	5,163	+31.956%
2025-04-25	17.2500	17.8500	17.2500	17.2800	+0.232%	1,195	+29.436%
2025-04-24	16.5900	17.4800	16.5900	17.2400	+3.544%	5,838	+29.737%
2025-04-23	16.7500	16.8000	16.4000	16.6500	-1.186%	13,927	+34.334%
2025-04-22	17.4180	17.4180	16.4040	16.8499	-0.001%	12,289	+32.740%
2025-04-21	17.2500	17.2500	16.7020	16.8500	-2.318%	5,699	+32.739%
2025-04-17	17.2000	17.3500	17.0858	17.2499	-0.232%	1,445	+29.662%
2025-04-16	17.5700	17.5700	17.0600	17.2900	-0.518%	4,969	+29.361%
2025-04-15	17.7500	17.7500	17.1101	17.3800	-2.524%	2,960	+28.692%
2025-04-14	17.6520	17.8300	16.9000	17.8300	+4.575%	10,523	+25.444%
2025-04-11	16.7600	17.3699	16.7600	17.0500	+0.947%	6,122	+31.182%
2025-04-10	17.3798	17.3798	16.6820	16.8900	-2.920%	8,445	+32.425%
2025-04-09	17.3694	17.4700	16.7500	17.3980	-0.526%	10,221	+28.558%
2025-04-08	17.5100	18.2900	17.2600	17.4900	-1.540%	18,810	+27.882%
2025-04-07	18.0000	18.3350	17.7001	17.7635	-2.934%	5,413	+25.913%
2025-04-04	18.9000	19.4000	18.2400	18.3004	-5.814%	12,735	+22.219%
2025-04-03	19.4000	19.7400	19.2800	19.4300	+0.155%	7,481	+15.114%
2025-04-02	19.4500	19.7899	19.0800	19.4000	+0.045%	11,748	+15.292%
2025-04-01	18.9350	19.5999	18.8800	19.3912	+2.059%	11,137	+15.344%
2025-03-31	19.0000	19.2600	18.5600	19.0000	+2.703%	3,198	+17.719%
2025-03-28	19.0000	19.0000	18.5000	18.5000	-2.964%	8,024	+20.901%
2025-03-27	19.0000	19.0800	18.7700	19.0650	+0.342%	3,232	+17.318%
2025-03-26	19.2800	19.2800	19.0000	19.0000	+0.132%	3,826	+17.719%
2025-03-25	19.0500	19.2800	18.9750	18.9750	+0.132%	2,972	+17.874%
2025-03-24	18.9000	18.9500	18.8550	18.9500	+0.265%	3,968	+18.030%
2025-03-21	18.9760	19.0008	18.7600	18.9000	-1.253%	3,046	+18.342%
2025-03-20	18.8767	19.1399	18.8400	19.1399	+1.673%	10,718	+16.858%
2025-03-19	18.7500	18.8784	18.7500	18.8250	+0.343%	2,450	+18.813%
2025-03-18	18.8900	18.9100	18.7607	18.7607	-0.315%	3,947	+19.220%
2025-03-17	18.5429	18.8770	18.5000	18.8200	+1.675%	4,965	+18.845%
2025-03-14	18.6432	18.6800	18.4950	18.5100	+0.872%	1,953	+20.835%
2025-03-13	18.5500	18.6900	18.3499	18.3499	-0.980%	3,581	+21.889%
2025-03-12	18.6400	18.6500	18.3365	18.5316	-0.847%	2,694	+20.694%
2025-03-11	18.6100	18.6899	18.4252	18.6899	+0.842%	1,621	+19.672%
2025-03-10	18.6700	18.6900	18.5100	18.5339	-0.729%	5,861	+20.679%
2025-03-07	18.5000	18.7200	18.5000	18.6700	-0.160%	5,605	+19.800%
2025-03-06	18.6500	18.9100	18.4512	18.7000	+1.497%	6,942	+19.607%
2025-03-05	18.7400	18.7400	18.4242	18.4242	-0.301%	1,284	+21.398%
2025-03-04	18.4800	18.7500	18.3749	18.4798	+0.038%	6,517	+21.033%
2025-03-03	18.4500	18.4727	18.3725	18.4727	-0.148%	609	+21.079%
2025-02-28	18.2201	18.5050	18.2201	18.5000	+1.425%	2,282	+20.901%
2025-02-27	18.1440	18.4700	18.0100	18.2400	+1.147%	9,386	+22.624%
2025-02-26	18.5000	18.5000	18.0332	18.0332	-0.644%	6,357	+24.030%
2025-02-25	18.3600	18.6500	18.1213	18.1500	-1.090%	9,786	+23.232%
2025-02-24	18.5500	18.6000	18.3500	18.3500	-1.025%	8,305	+21.889%
2025-02-21	18.5500	18.5900	18.4974	18.5400	+0.379%	3,437	+20.640%
2025-02-20	18.5758	18.6320	18.4700	18.4700	-0.162%	2,638	+21.097%
2025-02-19	18.5000	18.5250	18.4400	18.5000	-0.054%	2,968	+20.901%
2025-02-18	18.4100	18.6500	18.4100	18.5100	-0.269%	5,486	+20.835%
2025-02-14	18.6000	18.7200	18.3950	18.5600	-0.855%	3,411	+20.510%
2025-02-13	18.6080	18.7200	18.6080	18.7200	+0.107%	2,259	+19.480%
2025-02-12	18.5100	18.7333	18.5000	18.7000	-0.160%	5,346	+19.607%
2025-02-11	18.7100	18.7650	18.6500	18.7300	-0.266%	2,543	+19.416%
2025-02-10	18.8400	18.8799	18.5800	18.7800	-0.396%	2,581	+19.098%
2025-02-07	18.6250	18.8800	18.5000	18.8546	+1.369%	16,477	+18.627%
2025-02-06	18.7000	18.7000	18.5100	18.6000	-0.428%	3,175	+20.251%
2025-02-05	18.6900	18.6999	18.6000	18.6800	-0.107%	1,790	+19.736%

.dark-mode .LVjt1T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVjt1T{ color: #333333; background-color: white; border: 2px solid #333333; }CDZIPCadiz, Inc. Depositary Sharesstock NASDAQ ADR

CDZIP
Cadiz, Inc. Depositary Shares
stock NASDAQ ADR