Cadiz, Inc. - Depositary Shares (CDZIP)

19.09
-0.27 (-1.40%)
NASDAQ · Last Trade: Feb 4th, 1:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cadiz, Inc. - Depositary Shares (CDZIP)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202619.5819.5819.3619.366,53419.36
2/02/202619.5919.6019.5719.573,63719.57
1/30/202619.5719.5719.5719.571,36919.57
1/29/202619.5919.6019.4519.545,59919.54
1/28/202619.4719.5919.4719.534,67919.53
1/27/202619.5219.6019.5219.574,84919.57
1/26/202619.5919.6019.5719.593,51019.59
1/23/202619.6019.6019.5819.596,69619.59
1/22/202619.6019.6019.5819.605,82019.60
1/21/202619.6019.7119.1419.609,50719.60
1/20/202619.5819.6719.5819.6015,35619.60
1/16/202619.6119.6119.5819.586,04819.58
1/15/202619.6019.6019.5019.578,86919.57
1/14/202619.5019.6019.5019.585,70919.58
1/13/202619.6219.6219.5619.566,84419.56
1/12/202619.6019.6019.5519.6010,64419.60
1/09/202619.5519.6019.5519.603,67219.60
1/08/202619.6019.6019.5019.603,49419.60
1/07/202619.5419.6019.5219.603,57519.60
1/06/202619.4319.5319.3819.534,05519.53
1/05/202619.1719.4019.0519.405,55219.40
1/02/202619.5119.8319.5119.587,17219.03
12/31/202519.6019.7319.5719.608,74119.05
12/30/202519.5919.8519.2019.6040,57819.05
12/29/202519.5419.6019.3519.605,01319.05
12/26/202519.5519.5519.4519.4516,87218.90
12/24/202519.4219.5019.3419.405,44918.86
12/23/202519.6019.7719.4519.4911,89918.94
12/22/202519.6019.7419.6019.6410,84719.09
12/19/202519.6319.6319.5519.601,53419.05
12/18/202519.5319.6019.5319.601,87919.05
12/17/202519.5219.6319.5119.602,36619.05
12/16/202519.6019.6419.5819.6011,27019.05
12/15/202519.5719.6019.5519.5716,51419.03
12/12/202519.6019.6019.5019.6010,42119.05
12/11/202519.4819.6919.4219.6017,20819.05
12/10/202519.6020.0019.6019.604,93219.05
12/09/202519.6019.6219.5719.609,28819.05
12/08/202519.6019.6419.5919.628,47519.07
12/05/202519.6019.6019.5619.6018,34819.05
12/04/202519.5019.6019.4119.5811,83119.03
12/03/202519.3919.6019.3919.5018,78518.95
12/02/202519.6019.6019.3619.506,08118.95
12/01/202519.6019.6019.5619.585,43619.03
11/28/202519.5319.6019.5319.586,51619.03
11/26/202519.7820.1519.6019.6017,74619.05
11/25/202519.6019.7819.5519.604,53819.05
11/24/202519.6019.6019.5719.601,62119.05
11/21/202519.5919.5919.4919.596,04419.04
11/20/202519.5919.6019.5619.5610,77519.01
11/19/202519.6019.6019.5519.599,83219.04
11/18/202519.4519.5519.4519.5019,70618.95
11/17/202519.6019.7019.3819.507,45418.95
11/14/202519.4119.5319.3519.536,36818.98
11/13/202519.6019.6019.4319.454,70918.90
11/12/202519.4819.4819.4819.4845618.93
11/11/202519.3619.3719.2819.372,79418.83
11/10/202519.5819.5819.3519.357,87918.81
11/07/202519.6019.6019.6019.6059719.05
11/06/202519.6019.6019.5719.607,04719.05
11/05/202519.3819.5519.3819.5579019.01
11/04/202519.5519.5519.5019.5052618.95