Cadiz, Inc. - Depositary Shares (CDZIP)

Last Price19.60

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 12th, 2:57 AM EST

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

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	19.55	19.60	19.55	19.60	3,672	19.60
1/08/2026	19.60	19.60	19.50	19.60	3,494	19.60
1/07/2026	19.54	19.60	19.52	19.60	3,575	19.60
1/06/2026	19.43	19.53	19.38	19.53	4,055	19.53
1/05/2026	19.17	19.40	19.05	19.40	5,552	19.40
1/02/2026	19.51	19.83	19.51	19.58	7,172	19.58
12/31/2025	19.60	19.73	19.57	19.60	8,741	19.60
12/30/2025	19.59	19.85	19.20	19.60	40,578	19.60
12/29/2025	19.54	19.60	19.35	19.60	5,013	19.60
12/26/2025	19.55	19.55	19.45	19.45	16,872	19.45
12/24/2025	19.42	19.50	19.34	19.40	5,449	19.40
12/23/2025	19.60	19.77	19.45	19.49	11,899	19.49
12/22/2025	19.60	19.74	19.60	19.64	10,847	19.64
12/19/2025	19.63	19.63	19.55	19.60	1,534	19.60
12/18/2025	19.53	19.60	19.53	19.60	1,879	19.60
12/17/2025	19.52	19.63	19.51	19.60	2,366	19.60
12/16/2025	19.60	19.64	19.58	19.60	11,270	19.60
12/15/2025	19.57	19.60	19.55	19.57	16,514	19.57
12/12/2025	19.60	19.60	19.50	19.60	10,421	19.60
12/11/2025	19.48	19.69	19.42	19.60	17,208	19.60
12/10/2025	19.60	20.00	19.60	19.60	4,932	19.60
12/09/2025	19.60	19.62	19.57	19.60	9,288	19.60
12/08/2025	19.60	19.64	19.59	19.62	8,475	19.62
12/05/2025	19.60	19.60	19.56	19.60	18,348	19.60
12/04/2025	19.50	19.60	19.41	19.58	11,831	19.58
12/03/2025	19.39	19.60	19.39	19.50	18,785	19.50
12/02/2025	19.60	19.60	19.36	19.50	6,081	19.50
12/01/2025	19.60	19.60	19.56	19.58	5,436	19.58
11/28/2025	19.53	19.60	19.53	19.58	6,516	19.58
11/26/2025	19.78	20.15	19.60	19.60	17,746	19.60
11/25/2025	19.60	19.78	19.55	19.60	4,538	19.60
11/24/2025	19.60	19.60	19.57	19.60	1,621	19.60
11/21/2025	19.59	19.59	19.49	19.59	6,044	19.59
11/20/2025	19.59	19.60	19.56	19.56	10,775	19.56
11/19/2025	19.60	19.60	19.55	19.59	9,832	19.59
11/18/2025	19.45	19.55	19.45	19.50	19,706	19.50
11/17/2025	19.60	19.70	19.38	19.50	7,454	19.50
11/14/2025	19.41	19.53	19.35	19.53	6,368	19.53
11/13/2025	19.60	19.60	19.43	19.45	4,709	19.45
11/12/2025	19.48	19.48	19.48	19.48	456	19.48
11/11/2025	19.36	19.37	19.28	19.37	2,794	19.37
11/10/2025	19.58	19.58	19.35	19.35	7,879	19.35
11/07/2025	19.60	19.60	19.60	19.60	597	19.60
11/06/2025	19.60	19.60	19.57	19.60	7,047	19.60
11/05/2025	19.38	19.55	19.38	19.55	790	19.55
11/04/2025	19.55	19.55	19.50	19.50	526	19.50
10/31/2025	19.60	0.00	19.60	19.60	155	19.60
10/30/2025	19.40	19.60	19.40	19.60	16,050	19.60
10/29/2025	19.78	19.78	19.27	19.40	5,673	19.40
10/28/2025	19.60	19.60	19.25	19.41	35,100	19.41
10/27/2025	19.46	19.68	19.46	19.60	5,794	19.60
10/24/2025	19.60	19.60	19.55	19.55	10,783	19.55
10/23/2025	19.60	19.66	19.55	19.66	8,187	19.66
10/22/2025	19.57	19.60	19.45	19.60	6,949	19.60
10/21/2025	19.60	19.60	19.60	19.60	1,624	19.60
10/20/2025	19.60	19.60	19.30	19.55	2,600	19.55
10/17/2025	19.65	19.65	19.61	19.61	5,241	19.61
10/16/2025	19.68	19.70	19.62	19.70	15,766	19.70
10/15/2025	19.39	19.77	19.30	19.70	44,294	19.70
10/14/2025	19.36	19.40	19.36	19.40	15,166	19.40
10/13/2025	19.39	19.39	19.26	19.34	1,490	19.34