MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDZI — CADIZ, Inc.
NasdaqCADIZ, Inc.
$3.83
+0.13(+3.51%)
- O
- 3.75
- H
- 3.85
- L
- 3.73
- V
- 619.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.83
Period Return+42.38%
Period High$6.96
Period Low$2.56
Avg Daily Volume795.1K
Total Trading Days365
CDZI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.75 | $3.85 | $3.73 | $3.83 | +$0.13 | +3.51% | 619,370 | $3.81 | $3.73 $3.85 |
| Oct 1, 2026 | $3.89 | $3.96 | $3.61 | $3.70 | $-0.22 | -5.61% | 1,207,634 | $3.70 | $3.61 $3.96 |
| Sep 30, 2026 | $3.58 | $3.96 | $3.50 | $3.92 | +$0.34 | +9.50% | 2,520,895 | $3.86 | $3.50 $3.96 |
| Sep 29, 2026 | $3.58 | $3.65 | $3.54 | $3.58 | +$0.00 | +0.00% | 1,144,693 | $3.59 | $3.54 $3.65 |
| Sep 28, 2026 | $3.60 | $3.70 | $3.54 | $3.58 | $-0.07 | -1.92% | 3,268,140 | $3.58 | $3.54 $3.70 |
| Sep 25, 2026 | $3.72 | $3.75 | $3.62 | $3.65 | $-0.06 | -1.62% | 814,929 | $3.67 | $3.62 $3.75 |
| Sep 24, 2026 | $3.82 | $3.82 | $3.64 | $3.71 | $-0.11 | -2.88% | 725,724 | $3.70 | $3.64 $3.82 |
| Sep 23, 2026 | $3.69 | $3.98 | $3.61 | $3.82 | +$0.13 | +3.52% | 840,337 | $3.82 | $3.61 $3.98 |
| Sep 22, 2026 | $3.78 | $3.80 | $3.69 | $3.69 | $-0.09 | -2.38% | 416,697 | $3.72 | $3.69 $3.80 |
| Sep 21, 2026 | $3.59 | $3.78 | $3.55 | $3.78 | +$0.22 | +6.18% | 511,708 | $3.70 | $3.55 $3.78 |
| Sep 18, 2026 | $3.38 | $3.60 | $3.36 | $3.56 | +$0.19 | +5.64% | 1,389,223 | $3.54 | $3.36 $3.60 |
| Sep 17, 2026 | $3.66 | $3.72 | $3.35 | $3.37 | $-0.19 | -5.34% | 1,428,549 | $3.46 | $3.35 $3.72 |
| Sep 16, 2026 | $3.52 | $3.58 | $3.48 | $3.56 | +$0.05 | +1.42% | 431,792 | $3.54 | $3.48 $3.58 |
| Sep 15, 2026 | $3.57 | $3.64 | $3.51 | $3.51 | $-0.09 | -2.50% | 705,717 | $3.56 | $3.51 $3.64 |
| Sep 14, 2026 | $3.66 | $3.67 | $3.54 | $3.60 | $-0.05 | -1.37% | 686,127 | $3.60 | $3.54 $3.67 |
| Sep 11, 2026 | $3.96 | $4.04 | $3.58 | $3.65 | $-0.26 | -6.53% | 1,734,046 | $3.68 | $3.58 $4.04 |
| Sep 10, 2026 | $3.98 | $4.08 | $3.90 | $3.91 | $-0.15 | -3.58% | 519,336 | $3.97 | $3.90 $4.08 |
| Sep 9, 2026 | $4.32 | $4.37 | $3.83 | $4.05 | $-0.26 | -6.03% | 1,090,823 | $4.02 | $3.83 $4.37 |
| Sep 8, 2026 | $4.20 | $4.40 | $4.17 | $4.31 | +$0.15 | +3.48% | 1,206,043 | $4.32 | $4.17 $4.40 |
| Sep 4, 2026 | $3.97 | $4.20 | $3.97 | $4.17 | +$0.16 | +3.87% | 586,221 | $4.12 | $3.97 $4.20 |
| Sep 3, 2026 | $4.07 | $4.13 | $3.98 | $4.01 | $-0.06 | -1.47% | 842,065 | $4.05 | $3.98 $4.13 |
| Sep 2, 2026 | $4.00 | $4.12 | $3.93 | $4.07 | +$0.10 | +2.52% | 678,773 | $4.03 | $3.93 $4.12 |
| Sep 1, 2026 | $3.96 | $4.04 | $3.84 | $3.97 | +$0.00 | +0.00% | 847,199 | $3.95 | $3.84 $4.04 |
| Aug 31, 2026 | $3.99 | $4.09 | $3.89 | $3.97 | $-0.02 | -0.50% | 1,150,765 | $3.96 | $3.89 $4.09 |
| Aug 28, 2026 | $3.93 | $4.07 | $3.92 | $3.99 | +$0.04 | +1.01% | 663,636 | $4.00 | $3.92 $4.07 |
| Aug 27, 2026 | $4.03 | $4.08 | $3.81 | $3.95 | $-0.08 | -1.99% | 706,301 | $3.92 | $3.81 $4.08 |
| Aug 26, 2026 | $4.11 | $4.26 | $4.00 | $4.03 | $-0.11 | -2.66% | 1,269,374 | $4.07 | $4.00 $4.26 |
| Aug 25, 2026 | $3.83 | $4.26 | $3.83 | $4.14 | +$0.37 | +9.81% | 2,103,039 | $4.13 | $3.83 $4.26 |
| Aug 24, 2026 | $3.66 | $3.84 | $3.61 | $3.77 | +$0.11 | +3.01% | 1,022,083 | $3.76 | $3.61 $3.84 |
| Aug 21, 2026 | $3.60 | $3.77 | $3.48 | $3.66 | +$0.11 | +3.10% | 1,031,792 | $3.62 | $3.48 $3.77 |