Cadiz, Inc. - Common Stock (CDZI)
4.9400
+0.2500 (5.33%)
Cadiz Inc. is a publicly traded company focused on sustainable water resource management and development
The company is primarily engaged in the acquisition and development of water supply projects in the arid regions of California, aiming to harness and store water from various sources, including underground aquifers. Cadiz works to implement innovative water management solutions that enhance water availability, promote conservation, and ultimately support agricultural and urban needs in areas facing water scarcity. Through its efforts, the company is committed to balancing ecological resilience with the demand for reliable water resources, contributing to both local communities and broader environmental sustainability initiatives.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 4.85 | 5.00 | 4.65 | 4.69 | 537,848 | 4.69 |
| 1/29/2025 | 4.55 | 4.88 | 4.48 | 4.79 | 695,540 | 4.79 |
| 1/28/2025 | 4.42 | 4.57 | 4.35 | 4.55 | 364,287 | 4.55 |
| 1/27/2025 | 4.45 | 4.50 | 4.25 | 4.41 | 776,228 | 4.41 |
| 1/24/2025 | 4.87 | 4.91 | 4.45 | 4.54 | 1,004,743 | 4.54 |
| 1/23/2025 | 4.81 | 4.95 | 4.57 | 4.88 | 866,757 | 4.88 |
| 1/22/2025 | 5.36 | 5.41 | 4.75 | 4.81 | 1,085,453 | 4.81 |
| 1/21/2025 | 5.27 | 5.60 | 5.21 | 5.45 | 828,070 | 5.45 |
| 1/17/2025 | 4.99 | 5.25 | 4.86 | 5.17 | 535,904 | 5.17 |
| 1/16/2025 | 5.28 | 5.35 | 4.81 | 4.93 | 737,036 | 4.93 |
| 1/15/2025 | 5.01 | 5.48 | 5.00 | 5.28 | 1,032,319 | 5.28 |
| 1/14/2025 | 5.36 | 5.60 | 4.88 | 4.96 | 1,055,077 | 4.96 |
| 1/13/2025 | 5.21 | 5.68 | 5.01 | 5.23 | 1,642,816 | 5.23 |
| 1/10/2025 | 5.00 | 5.59 | 4.96 | 5.12 | 2,118,359 | 5.12 |
| 1/08/2025 | 4.76 | 4.76 | 4.47 | 4.67 | 553,279 | 4.67 |
| 1/07/2025 | 4.98 | 5.06 | 4.76 | 4.77 | 405,423 | 4.77 |
| 1/06/2025 | 5.15 | 5.20 | 4.96 | 4.98 | 394,063 | 4.98 |
| 1/03/2025 | 5.13 | 5.18 | 4.96 | 5.12 | 253,024 | 5.12 |
| 1/02/2025 | 5.23 | 5.46 | 5.01 | 5.07 | 431,191 | 5.07 |
| 12/31/2024 | 5.05 | 0.00 | 5.20 | 5.20 | 0 | 5.20 |
| 12/30/2024 | 5.01 | 5.24 | 4.81 | 5.05 | 1,065,937 | 5.05 |
| 12/27/2024 | 4.50 | 5.05 | 4.41 | 4.95 | 1,878,440 | 4.95 |
| 12/26/2024 | 4.22 | 4.54 | 4.18 | 4.53 | 576,688 | 4.53 |
| 12/24/2024 | 4.25 | 4.35 | 4.19 | 4.24 | 286,962 | 4.24 |
| 12/23/2024 | 4.18 | 4.28 | 4.11 | 4.27 | 317,787 | 4.27 |
| 12/20/2024 | 4.07 | 4.25 | 4.04 | 4.17 | 845,812 | 4.17 |
| 12/19/2024 | 3.82 | 4.19 | 3.82 | 4.09 | 314,443 | 4.09 |
| 12/18/2024 | 4.07 | 4.08 | 3.73 | 3.77 | 339,427 | 3.77 |
| 12/17/2024 | 4.09 | 4.17 | 4.00 | 4.07 | 206,374 | 4.07 |
| 12/16/2024 | 4.09 | 4.24 | 4.06 | 4.13 | 243,583 | 4.13 |
| 12/13/2024 | 3.97 | 4.08 | 3.90 | 4.06 | 176,046 | 4.06 |
| 12/12/2024 | 4.16 | 4.16 | 3.94 | 3.99 | 170,481 | 3.99 |
| 12/11/2024 | 4.24 | 4.26 | 4.07 | 4.12 | 248,877 | 4.12 |
| 12/10/2024 | 4.03 | 4.19 | 4.02 | 4.17 | 180,918 | 4.17 |
| 12/09/2024 | 4.24 | 4.31 | 4.07 | 4.07 | 237,550 | 4.07 |
| 12/06/2024 | 4.14 | 4.25 | 4.11 | 4.21 | 290,352 | 4.21 |
| 12/05/2024 | 4.20 | 4.20 | 4.02 | 4.10 | 228,864 | 4.10 |
| 12/04/2024 | 4.12 | 4.25 | 4.06 | 4.19 | 358,058 | 4.19 |
| 12/03/2024 | 4.40 | 4.49 | 4.12 | 4.14 | 412,425 | 4.14 |
| 12/02/2024 | 4.41 | 4.48 | 4.27 | 4.40 | 463,142 | 4.40 |
| 11/29/2024 | 4.26 | 4.54 | 4.26 | 4.44 | 668,265 | 4.44 |
| 11/27/2024 | 4.20 | 4.40 | 4.05 | 4.24 | 751,507 | 4.24 |
| 11/26/2024 | 3.52 | 4.72 | 3.50 | 4.40 | 4,207,042 | 4.40 |
| 11/25/2024 | 3.50 | 3.64 | 3.43 | 3.49 | 493,000 | 3.49 |
| 11/22/2024 | 3.21 | 3.42 | 3.21 | 3.37 | 170,089 | 3.37 |
| 11/21/2024 | 3.15 | 3.22 | 3.09 | 3.21 | 124,868 | 3.21 |
| 11/20/2024 | 3.27 | 3.27 | 3.06 | 3.15 | 171,867 | 3.15 |
| 11/19/2024 | 3.29 | 3.31 | 3.19 | 3.24 | 125,629 | 3.24 |
| 11/18/2024 | 3.39 | 3.49 | 3.26 | 3.32 | 303,314 | 3.32 |
| 11/15/2024 | 3.32 | 3.49 | 3.27 | 3.32 | 631,242 | 3.32 |
| 11/14/2024 | 3.27 | 3.32 | 3.17 | 3.24 | 283,157 | 3.24 |
| 11/13/2024 | 3.45 | 3.45 | 3.17 | 3.23 | 449,664 | 3.23 |
| 11/12/2024 | 3.50 | 3.70 | 3.39 | 3.39 | 556,929 | 3.39 |
| 11/11/2024 | 3.49 | 3.60 | 3.32 | 3.55 | 2,664,508 | 3.55 |
| 11/08/2024 | 3.51 | 3.53 | 3.41 | 3.45 | 203,190 | 3.45 |
| 11/07/2024 | 3.70 | 3.79 | 3.55 | 3.56 | 304,810 | 3.56 |
| 11/06/2024 | 3.53 | 3.84 | 3.30 | 3.75 | 658,593 | 3.75 |
| 11/05/2024 | 3.40 | 3.59 | 3.37 | 3.58 | 1,283,460 | 3.58 |
| 11/04/2024 | 3.60 | 3.60 | 3.40 | 3.46 | 1,048,499 | 3.46 |
| 11/01/2024 | 3.20 | 3.80 | 3.16 | 3.50 | 1,481,572 | 3.50 |