NASDAQ : CDZI

Cadiz Inc.

$3.635 USD

-$0.33 (-8.21%)

Volume
2.72M
Average Volume
948.49K
Market Capitalization
$305.65M
P/E Ratio
-7.90
Dividend Yield
0.00%
Price Target
$10.00
Year High
$6.96
Year Low
$2.89
Day High
—
Day Low
—
Payout Ratio
-$0.15
Current Ratio
$1.88
Date Opening Price Closing Price %Chg Volume
2026-07-16 $3.64 $3.42 -6.04% 129.88K
2026-07-15 $4.01 $3.64 -9.23% 2.73M
2026-07-14 $3.81 $3.96 3.94% 1M
2026-07-13 $4.34 $3.83 -11.75% 2.95M
2026-07-10 $4.34 $4.40 1.38% 4.46M
2026-07-09 $4.08 $3.99 -2.21% 279.88K
2026-07-08 $4.05 $4.07 0.49% 332.6K
2026-07-07 $4.28 $4.08 -4.67% 345.53K
2026-07-06 $4.24 $4.28 0.94% 461K
2026-07-02 $4.09 $4.19 2.44% 784.16K
2026-07-01 $4.07 $4.08 0.25% 728.2K
2026-06-30 $3.86 $4.18 8.29% 1.2M
2026-06-29 $3.72 $3.88 4.30% 1.19M
2026-06-26 $3.63 $3.72 2.48% 1.43M
2026-06-25 $4.02 $3.65 -9.20% 877.83K
2026-06-24 $4.08 $4.01 -1.72% 954.7K
2026-06-23 $3.89 $4.07 4.63% 378.43K
2026-06-22 $4.08 $4.00 -1.96% 714.74K
2026-06-18 $4.14 $4.07 -1.69% 968.42K
2026-06-17 $3.91 $4.02 2.81% 689.9K
2026-06-16 $3.86 $3.78 -2.07% 945.7K
2026-06-15 $4.05 $3.86 -4.69% 796.58K
2026-06-12 $4.03 $3.99 -0.99% 362.88K
2026-06-11 $3.95 $4.02 1.77% 997.2K
2026-06-10 $4.00 $3.90 -2.50% 647.7K
2026-06-09 $4.06 $4.02 -0.99% 869K
2026-06-08 $4.21 $4.06 -3.56% 363.24K
2026-06-05 $4.52 $4.14 -8.41% 1.2M
2026-06-04 $4.50 $4.56 1.33% 337.9K
2026-06-03 $4.80 $4.54 -5.42% 850.6K
2026-06-02 $4.63 $4.85 4.75% 553.7K
2026-06-01 $4.80 $4.70 -2.08% 1.03M
2026-05-29 $4.71 $4.88 3.61% 3.06M
2026-05-28 $4.44 $4.38 -1.35% 406.84K
2026-05-27 $4.49 $4.44 -1.11% 681.22K
2026-05-26 $4.30 $4.58 6.51% 1.29M
2026-05-22 $4.18 $4.25 1.67% 386.63K
2026-05-21 $4.10 $4.19 2.20% 1.06M
2026-05-20 $4.33 $4.15 -4.16% 764.53K
2026-05-19 $4.17 $4.33 3.84% 860.37K
2026-05-18 $4.10 $4.18 1.95% 932.3K
2026-05-15 $4.65 $4.12 -11.40% 2M
2026-05-14 $4.74 $4.64 -2.11% 539.5K
2026-05-13 $4.56 $4.69 2.85% 852.6K
2026-05-12 $4.60 $4.62 0.43% 567.12K
2026-05-11 $4.75 $4.67 -1.68% 682.53K
2026-05-08 $4.76 $4.75 -0.21% 843.2K
2026-05-07 $4.72 $4.79 1.48% 696.8K
2026-05-06 $4.65 $4.72 1.51% 581.44K
2026-05-05 $4.42 $4.60 4.07% 729.52K
2026-05-04 $4.37 $4.40 0.69% 781.52K
2026-05-01 $4.36 $4.37 0.23% 673.94K
2026-04-30 $4.20 $4.33 3.10% 1.1M
2026-04-29 $4.42 $4.19 -5.20% 1.32M
2026-04-28 $4.45 $4.43 -0.45% 838K
2026-04-27 $4.72 $4.50 -4.66% 885.92K
2026-04-24 $4.69 $4.72 0.64% 2.31M
2026-04-23 $4.88 $4.69 -3.89% 535.32K
2026-04-22 $4.89 $4.90 0.20% 621.36K
2026-04-21 $4.98 $4.85 -2.61% 560.72K
2026-04-20 $4.82 $4.97 3.11% 846K
2026-04-17 $4.92 $4.84 -1.63% 1.21M
2026-04-16 $4.91 $4.83 -1.63% 549.6K
2026-04-15 $4.69 $4.91 4.69% 717.6K
2026-04-14 $4.87 $4.69 -3.70% 651.47K
2026-04-13 $4.95 $4.83 -2.42% 404.24K
2026-04-10 $4.93 $4.96 0.61% 491.34K
2026-04-09 $5.02 $4.92 -1.99% 744.3K
2026-04-08 $5.09 $5.06 -0.59% 568.74K
2026-04-07 $5.10 $4.89 -4.12% 590.11K
2026-04-06 $4.98 $5.11 2.61% 359.92K
2026-04-02 $4.94 $4.93 -0.20% 627.46K
2026-04-01 $4.97 $5.06 1.81% 714.02K
2026-03-31 $4.93 $4.91 -0.41% 761.89K
2026-03-30 $4.96 $4.87 -1.81% 600.9K
2026-03-27 $5.00 $4.94 -1.20% 438.44K
2026-03-26 $5.07 $5.06 -0.20% 709.91K
2026-03-25 $4.93 $5.09 3.25% 396.45K
2026-03-24 $4.73 $4.82 1.90% 358.43K
2026-03-23 $4.83 $4.76 -1.45% 597.82K
2026-03-20 $4.89 $4.60 -5.93% 638.9K
2026-03-19 $4.76 $4.81 1.05% 542.5K
2026-03-18 $5.05 $4.84 -4.16% 510.9K
2026-03-17 $5.20 $5.09 -2.12% 276.43K
2026-03-16 $5.13 $5.16 0.58% 484K
2026-03-13 $5.20 $5.13 -1.35% 491.21K
2026-03-12 $5.11 $5.20 1.76% 389.6K
2026-03-11 $5.27 $5.20 -1.33% 508.58K
2026-03-10 $5.25 $5.29 0.76% 395.92K
2026-03-09 $5.24 $5.24 0.00% 616.8K