stockNASDAQ: CDZI • 6 Months Updates
CADIZ Inc. (CDZI) 6 Months
Showing Closing Date Range from May 8 to Nov 4, 2026.
Investor Relations:investors.cadizinc.com
Price & Performance Trajectory
CADIZ Inc.NASDAQ: CDZI
Latest Close
$3.79
6 Months Updates Trajectory
Showing Closing Date Range from May 8 to Nov 4, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCDZI session performance
✓ Latest Close USD
$3.79
Latest session close
$-0.96vs period start
Period Return % % GAIN
-20.21%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.19 / $2.87
Period range envelope
$2.32channel spread
Total Volume SHARES
133.84M
Period turnover
Avg: 1.09M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | $3.79 | -7.11% | $4.10 | $3.73 | 1.05M |
| Nov 02, 2026 | $4.08 | -10.33% | $4.73 | $4.07 | 988.8K |
| Oct 30, 2026 | $4.55 | -3.40% | $4.62 | $4.41 | 1.18M |
| Oct 29, 2026 | $4.71 | -0.21% | $4.97 | $4.60 | 2.64M |
| Oct 28, 2026 | $4.72 | +1.51% | $4.74 | $4.51 | 1.18M |
| Oct 27, 2026 | $4.65 | +7.14% | $4.70 | $4.26 | 1.47M |
| Oct 26, 2026 | $4.34 | +0.12% | $4.43 | $4.15 | 861.2K |
| Oct 23, 2026 | $4.34 | +6.77% | $4.43 | $4.00 | 1.39M |
| Oct 22, 2026 | $4.06 | +2.27% | $4.15 | $3.92 | 853.8K |
| Oct 21, 2026 | $3.97 | -0.75% | $4.08 | $3.93 | 781.4K |
| Oct 20, 2026 | $4.00 | +0.25% | $4.14 | $3.96 | 989.8K |
| Oct 19, 2026 | $3.99 | +3.10% | $4.11 | $3.87 | 1.41M |
| Oct 16, 2026 | $3.87 | +1.57% | $4.13 | $3.74 | 3.37M |
| Oct 15, 2026 | $3.81 | +18.32% | $3.88 | $3.14 | 1.69M |
| Oct 14, 2026 | $3.22 | -5.29% | $3.40 | $3.18 | 2.71M |
Page 1 of 9