Cadiz Inc (CDZI)
USD 5.66
(6.19%)
USD 5.66
(6.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Sep, 2025 | 4.32 | 4.69 | 4.27 | 4.59 | 979.84 Thousand |
| 22 Sep, 2025 | 4.32 | 4.41 | 4.22 | 4.32 | 334.61 Thousand |
| 19 Sep, 2025 | 4.22 | 4.35 | 4.12 | 4.33 | 719.03 Thousand |
| 18 Sep, 2025 | 4.06 | 4.29 | 4.01 | 4.22 | 708.26 Thousand |
| 17 Sep, 2025 | 4.05 | 4.11 | 3.92 | 4.02 | 657.42 Thousand |
| 16 Sep, 2025 | 3.85 | 4.1 | 3.77 | 4.01 | 508.74 Thousand |
| 15 Sep, 2025 | 3.93 | 3.97 | 3.8 | 3.85 | 379.75 Thousand |
| 12 Sep, 2025 | 3.8 | 3.96 | 3.72 | 3.92 | 480 Thousand |
| 11 Sep, 2025 | 3.6 | 3.81 | 3.59 | 3.8 | 729.09 Thousand |
| 10 Sep, 2025 | 3.48 | 3.61 | 3.45 | 3.6 | 464.85 Thousand |
CECO
CEG
CELC
CDTX
CDW
CDXS