Cadiz (CDZI) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free CDZI Stock Alerts $3.03 0.00 (0.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Cadiz Stock Price Performance5 Day Performance-5.02%1 Month Performance+26.78%3 Month Performance+3.41%6 Month Performance+0.66%Year-To-Date Performance+8.21%1 Year Performance-38.79% Receive CDZI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cadiz and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here CDZI Stock Chart for Sunday, June, 2, 2024 CDZI Chart by TradingView Cadiz Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$3.03$3.03$3.07$2.9581,942 shs$205.40 million05/30/2024$3.09$3.03-1.94%$3.11$2.91170,514 shs$205.40 million05/29/2024$3.19$3.09-3.13%$3.16$3.0874,886 shs$209.48 million05/28/2024$3.13$3.19+1.92%$3.29$3.11245,522 shs$216.25 million05/27/2024$3.13$3.13$3.15$3.0084,000 shs$212.18 million05/24/2024$3.11$3.13+0.64%$3.15$3.0083,977 shs$212.18 million Get the Latest News and Ratings for CDZI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cadiz and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$3.14$3.11-0.96%$3.15$3.02130,812 shs$210.83 million05/22/2024$3.05$3.14+2.95%$3.16$2.9793,352 shs$212.86 million05/21/2024$3.11$3.05-1.93%$3.09$2.99117,093 shs$206.76 million05/20/2024$3.11$3.11$3.23$2.99368,185 shs$210.83 million05/17/2024$3.00$3.11+3.67%$3.12$2.82330,823 shs$210.83 million05/16/2024$2.80$3.00+7.14%$3.10$2.79521,543 shs$202.41 million05/15/2024$2.64$2.80+6.06%$2.87$2.56372,835 shs$188.92 million05/14/2024$2.51$2.64+5.18%$2.68$2.45193,859 shs$178.12 million05/13/2024$2.33$2.51+7.73%$2.53$2.34390,453 shs$169.35 million05/10/2024$2.37$2.33-1.69%$2.39$2.28215,423 shs$157.20 million05/09/2024$2.35$2.37+0.85%$2.43$2.35205,926 shs$159.90 million05/08/2024$2.36$2.35-0.42%$2.37$2.3190,837 shs$158.55 million05/07/2024$2.38$2.36-0.84%$2.46$2.3597,779 shs$159.23 million05/06/2024$2.34$2.38+1.71%$2.39$2.3393,878 shs$160.58 million05/03/2024$2.39$2.34-2.09%$2.55$2.3298,433 shs$157.88 million05/02/2024$2.25$2.39+6.22%$2.40$2.25150,722 shs$161.25 million05/01/2024$2.28$2.25-1.32%$2.35$2.25227,093 shs$151.81 million04/30/2024$2.26$2.28+0.88%$2.31$2.24161,779 shs$153.81 million04/29/2024$2.25$2.26+0.44%$2.28$2.2578,002 shs$152.46 million04/26/2024$2.25$2.25$2.29$2.25162,736 shs$151.79 million04/25/2024$2.27$2.25-0.88%$2.26$2.20155,820 shs$151.79 million04/24/2024$2.24$2.27+1.34%$2.31$2.25198,790 shs$153.13 million04/23/2024$2.25$2.24-0.44%$2.32$2.22248,085 shs$151.11 million04/22/2024$2.25$2.25$2.27$2.21317,370 shs$151.79 million04/19/2024$2.25$2.25$2.37$2.25257,277 shs$151.79 million04/18/2024$2.15$2.25+4.65%$2.26$2.15257,007 shs$151.79 million04/17/2024$2.15$2.15$2.20$2.15146,303 shs$145.04 million04/16/2024$2.25$2.15-4.44%$2.25$2.12118,444 shs$144.18 million04/15/2024$2.32$2.25-3.02%$2.34$2.25126,121 shs$150.89 million04/12/2024$2.46$2.32-5.69%$2.51$2.2994,501 shs$155.58 million04/11/2024$2.47$2.46-0.40%$2.55$2.45122,172 shs$164.98 million04/10/2024$2.54$2.47-2.76%$2.54$2.40217,167 shs$165.64 million04/09/2024$2.51$2.54+1.20%$2.58$2.4881,712 shs$170.33 million04/08/2024$2.50$2.51+0.40%$2.55$2.48117,302 shs$168.32 millionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…04/05/2024$2.50$2.50$2.54$2.4998,288 shs$167.65 million04/04/2024$2.60$2.50-3.85%$2.68$2.47107,320 shs$167.65 million04/03/2024$2.70$2.60-3.70%$2.73$2.57129,190 shs$174.36 million04/02/2024$2.86$2.70-5.59%$2.80$2.67113,811 shs$180.12 million04/01/2024$2.90$2.86-1.38%$2.92$2.78122,660 shs$190.79 million03/29/2024$2.90$2.90$2.93$2.61316,659 shs$193.46 million03/28/2024$2.60$2.90+11.54%$2.93$2.61316,659 shs$193.46 million03/27/2024$2.53$2.60+2.77%$2.62$2.52220,484 shs$173.45 million03/26/2024$2.53$2.53$2.62$2.52132,184 shs$168.78 million03/25/2024$2.62$2.53-3.44%$2.62$2.52125,602 shs$168.78 million03/22/2024$2.61$2.62+0.38%$2.70$2.53247,044 shs$174.78 million03/21/2024$2.59$2.61+0.77%$2.63$2.54133,391 shs$174.12 million03/20/2024$2.51$2.59+3.19%$2.64$2.50171,229 shs$172.78 million03/19/2024$2.46$2.51+2.03%$2.57$2.40188,972 shs$167.44 million03/18/2024$2.45$2.46+0.41%$2.65$2.44352,223 shs$164.11 million03/15/2024$2.62$2.45-6.49%$2.71$2.441.35 million shs$163.44 million03/14/2024$2.61$2.62+0.38%$2.64$2.55169,748 shs$174.78 million03/13/2024$2.61$2.61$2.68$2.60205,339 shs$174.11 million03/12/2024$2.66$2.61-1.88%$2.69$2.56242,274 shs$174.11 million03/11/2024$2.87$2.66-7.32%$2.87$2.66118,114 shs$177.45 million03/08/2024$2.82$2.87+1.77%$2.99$2.85146,762 shs$191.46 million03/07/2024$2.90$2.82-2.76%$2.95$2.78177,084 shs$188.13 million03/06/2024$2.80$2.90+3.57%$2.94$2.85212,113 shs$193.46 million03/05/2024$3.04$2.80-7.89%$3.09$2.73205,101 shs$186.79 million03/04/2024$2.93$3.04+3.75%$3.09$2.88273,599 shs$202.80 million03/01/2024$2.90$2.93+1.03%$2.95$2.87131,290 shs$195.46 million Related Companies: YORW Stock Price Chart CWCO Stock Price Chart ARTNA Stock Price Chart AWK Stock Price Chart CWT Stock Price Chart AWR Stock Price Chart SJW Stock Price Chart MSEX Stock Price Chart GWRS Stock Price Chart PCYO Stock Price Chart Receive CDZI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cadiz and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CDZI) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cadiz Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.