Cadiz, Inc. - Depositary Shares (CDZIP)

22.79
-0.00 (-0.00%)
NASDAQ· Last Trade: Jun 21st, 12:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202622.8322.9122.7522.792,92122.79
6/17/202623.2123.2122.2922.798,60322.79
6/16/202623.4523.4523.4423.441,39423.44
6/15/202623.5023.9023.4523.458,04323.45
6/12/202623.8323.8323.5023.501,63623.50
6/11/202622.6924.7822.6923.9742,94223.97
6/10/202622.5722.9822.2922.521,34022.52
6/09/202622.6122.8322.4922.491,73022.49
6/08/202622.2922.9822.2022.5917,48722.59
6/05/202622.5122.8821.7522.453,14222.45
6/04/202621.7522.7621.7522.7613,51422.76
6/03/202622.0022.4622.0022.308,56922.30
6/02/202622.2122.7022.2122.508,38722.50
6/01/202622.0322.3221.4122.327,18822.32
5/29/20260.0022.4921.3222.4926,25422.49
5/28/202621.3721.4421.2721.383,75821.38
5/27/202620.8821.2520.8821.104,21121.10
5/26/202620.9021.2720.6921.275,42621.27
5/22/202620.6020.9120.5020.503,16920.50
5/21/202620.5020.7020.5020.591,88820.59
5/20/202620.5220.9020.5120.856,74020.85
5/19/202620.6520.7920.4020.504,47320.50
5/18/202620.5520.8020.4020.402,41220.40
5/15/202620.3720.4620.3220.461,47320.46
5/13/202620.340.0020.3420.141,63920.14
5/12/202620.3320.7520.3220.344,64420.34
5/11/202620.8520.8520.2520.267,86620.26
5/08/202620.2721.1520.2720.919,02120.91
5/07/202620.2120.2120.1320.144,71820.14
5/06/202620.2520.2520.0020.064,84520.06
5/05/202619.6520.0919.6520.072,45620.07
5/04/202619.7520.0919.5520.026,83320.02
5/01/202619.4819.6619.4819.613,27619.61
4/30/202619.5419.6019.2619.476,65319.47
4/29/202619.3219.5719.3219.565,87219.56
4/28/202619.2519.3519.1119.325,15819.32
4/27/202619.6019.6019.2519.356,77319.35
4/24/202619.6019.6619.5619.609,29319.60
4/23/202619.5319.6019.4819.603,76319.60
4/22/202619.5619.6019.5619.572,82919.57
4/21/202619.6019.6019.5319.581,20119.58
4/20/202619.4619.6019.4619.601,54419.60
4/17/202619.4519.5619.3119.3685019.36
4/16/202619.5519.5819.2819.395,43119.39
4/15/202619.4219.6019.0219.3019,92919.30
4/14/202619.4919.5319.2119.284,84719.28
4/13/202619.2719.4019.2619.381,74319.38
4/10/202619.6019.6019.6019.6071919.60
4/09/202619.5019.5019.0319.259,91619.25
4/08/202619.4019.6019.2819.601,05319.60
4/07/202619.1519.3819.1519.383,95519.38
4/06/202619.5819.8719.1619.2811,20819.28
4/02/202619.6219.8119.5819.588,51819.58
4/01/202619.6020.4919.5620.2024,23819.64
3/31/202619.4319.6319.4319.606,84519.06
3/30/202619.6019.6519.5619.595,81219.05
3/27/202619.5919.5919.3819.422,13418.88
3/26/202619.5919.6119.5919.615,75719.07
3/25/202619.5019.6019.5019.552,53619.01
3/24/202619.1519.5419.1519.3114,74518.77
3/23/202619.6019.6019.3919.482,32318.94