home / stock / cdzi / cdzi quote
Last: | $5.14 |
---|---|
Change Percent: | -0.39% |
Open: | $5.2 |
Close: | $5.16 |
High: | $5.366 |
Low: | $5.12 |
Volume: | 342,576 |
Last Trade Date Time: | 02/18/2025 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$5.14 | $5.2 | $5.16 | $5.366 | $5.12 | 342,576 | 02-18-2025 |
$5.16 | $5.01 | $5.16 | $5.19 | $4.93 | 285,522 | 02-17-2025 |
$5.16 | $5.01 | $5.16 | $5.19 | $4.93 | 285,522 | 02-14-2025 |
$5.105 | $5 | $5.105 | $5.24 | $5 | 415,937 | 02-13-2025 |
$4.93 | $4.89 | $4.93 | $5.04 | $4.845 | 225,882 | 02-12-2025 |
$4.98 | $5.08 | $4.98 | $5.1584 | $4.83 | 379,623 | 02-11-2025 |
$5.15 | $4.97 | $5.15 | $5.18 | $4.915 | 459,493 | 02-10-2025 |
$4.95 | $5.02 | $4.95 | $5.08 | $4.9 | 347,574 | 02-07-2025 |
$5.02 | $5.17 | $5.02 | $5.2 | $4.955 | 323,520 | 02-06-2025 |
$5.185 | $4.97 | $5.185 | $5.21 | $4.89 | 538,476 | 02-05-2025 |
$4.97 | $5.04 | $4.97 | $5.12 | $4.84 | 395,890 | 02-04-2025 |
$5.04 | $4.75 | $5.04 | $5.2 | $4.69 | 738,722 | 02-03-2025 |
$4.94 | $4.72 | $4.94 | $5.25 | $4.71 | 1,017,067 | 01-31-2025 |
$4.69 | $4.85 | $4.69 | $5 | $4.65 | 540,388 | 01-30-2025 |
$4.79 | $4.55 | $4.79 | $4.88 | $4.48 | 695,541 | 01-29-2025 |
$4.55 | $4.42 | $4.55 | $4.57 | $4.35 | 364,290 | 01-28-2025 |
$4.41 | $4.45 | $4.41 | $4.505 | $4.255 | 776,422 | 01-27-2025 |
$4.535 | $4.87 | $4.535 | $4.905 | $4.4509 | 1,004,743 | 01-24-2025 |
$4.885 | $4.81 | $4.885 | $4.95 | $4.57 | 868,377 | 01-23-2025 |
$4.81 | $5.36 | $4.81 | $5.405 | $4.75 | 1,086,092 | 01-22-2025 |
News, Short Squeeze, Breakout and More Instantly...
Cadiz Announces January 2025 Corporate Update Investor Call PR Newswire Chairman and CEO Susan Kennedy to Host Call on January 22 at 11:00am ET , Review 2024 Milestones and 2025 Objectives LOS ANGELES , Jan. 15, 2025 /PRNewswire/ -- Cadiz, Inc...
Cadiz Inc. Declares Quarterly Dividend for Q4 2024 on Series A Cumulative Perpetual Preferred Stock PR Newswire LOS ANGELES , Dec. 24, 2024 /PRNewswire/ -- Cadiz, Inc. (NASDAQ: CDZI / CDZIP) ("Cadiz," the "Company"), a California water solutions company, toda...
Cadiz to Participate in the iAccess Alpha Virtual Best Ideas Winter Conference 2024 PR Newswire LOS ANGELES , Dec. 4, 2024 /PRNewswire/ -- Cadiz, Inc. (NASDAQ: CDZI / CDZIP), a California water solutions company, announced today that management will parti...