stockNASDAQ: CDZI • 28 Days Updates
CADIZ Inc. (CDZI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.cadizinc.com
Price & Performance Trajectory
CADIZ Inc.NASDAQ: CDZI
Latest Close
$3.52
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCDZI session performance
✓ Latest Close USD
$3.52
Latest session close
$-0.13vs period start
Period Return % % GAIN
-3.56%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.04 / $3.35
Period range envelope
$0.69channel spread
Total Volume SHARES
21.25M
Period turnover
Avg: 1.12M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $3.52 | -2.76% | $3.64 | $3.48 | 1.61M |
| Oct 07, 2026 | $3.62 | +3.43% | $3.64 | $3.38 | 831.3K |
| Oct 06, 2026 | $3.50 | -1.96% | $3.60 | $3.35 | 815.7K |
| Oct 05, 2026 | $3.57 | -6.79% | $3.86 | $3.57 | 750.4K |
| Oct 02, 2026 | $3.83 | +3.51% | $3.85 | $3.73 | 619.4K |
| Sep 30, 2026 | $3.92 | +9.50% | $3.96 | $3.50 | 2.52M |
| Sep 29, 2026 | $3.58 | +0.00% | $3.65 | $3.54 | 1.14M |
| Sep 28, 2026 | $3.58 | -1.92% | $3.70 | $3.54 | 3.27M |
| Sep 25, 2026 | $3.65 | -1.62% | $3.75 | $3.62 | 814.9K |
| Sep 24, 2026 | $3.71 | -2.88% | $3.82 | $3.64 | 725.7K |
| Sep 23, 2026 | $3.82 | +3.52% | $3.98 | $3.61 | 839.7K |
| Sep 22, 2026 | $3.69 | -2.38% | $3.80 | $3.69 | 416.0K |
| Sep 21, 2026 | $3.78 | +6.18% | $3.78 | $3.55 | 511.7K |
| Sep 18, 2026 | $3.56 | +5.64% | $3.60 | $3.36 | 1.39M |
| Sep 17, 2026 | $3.37 | -5.34% | $3.72 | $3.35 | 1.43M |
Page 1 of 2