CDZI - CADIZ INC
IEX Last Trade
4.525
0.025 0.552%
Share volume: 52,783
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Water Supply and Irrigation Systems :
-0.30%
PREVIOUS CLOSE
CHG
CHG%
$4.50
0.03
0.56%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $4.22 | $4.22 | $4.54 | $4.54 | $4.18 | $4.18 | $4.53 | $4.53 | 576,690 | $574,071.00 |
| 12/24/2024 | $4.25 | $4.25 | $4.35 | $4.35 | $4.19 | $4.19 | $4.24 | $4.24 | 286,962 | $284,943.00 |
| 12/23/2024 | $4.18 | $4.18 | $4.28 | $4.28 | $4.11 | $4.11 | $4.27 | $4.27 | 317,790 | $317,790.00 |
| 12/20/2024 | $4.07 | $4.07 | $4.25 | $4.25 | $4.04 | $4.04 | $4.17 | $4.17 | 845,812 | $845,670.00 |
| 12/19/2024 | $3.82 | $3.82 | $4.19 | $4.19 | $3.82 | $3.82 | $4.09 | $4.09 | 381,207 | $381,207.00 |
| 12/18/2024 | $4.07 | $4.07 | $4.08 | $4.08 | $3.73 | $3.73 | $3.77 | $3.77 | 339,497 | $339,497.00 |
| 12/17/2024 | $4.09 | $4.09 | $4.17 | $4.17 | $4.00 | $4.00 | $4.07 | $4.07 | 206,375 | $206,375.00 |
| 12/16/2024 | $4.09 | $4.09 | $4.24 | $4.24 | $4.06 | $4.06 | $4.13 | $4.13 | 243,590 | $243,590.00 |