investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CDZI: Cadiz, Inc. - Common Stock





Clear duplicates of prices



2025-10-16
CDZI 2025-10-16 06:01:336.15 5.60 6.85%
CDZI 2025-10-16 07:01:156.05 5.75 6.85%
CDZI 2025-10-16 08:01:306.05 5.88 0.72%
CDZI 2025-10-16 09:01:166.05 5.93 1.98%
CDZI 2025-10-16 10:01:305.71 5.67 -2.70%
CDZI 2025-10-16 11:01:115.73 5.70 -2.16%
CDZI 2025-10-16 12:01:285.59 5.57 -4.68%
CDZI 2025-10-16 13:01:225.57 5.56 -5.05%
CDZI 2025-10-16 14:01:375.58 5.56 -5.05%
CDZI 2025-10-16 15:01:265.53 5.52 -5.59%
CDZI 2025-10-16 16:01:405.57 5.46 -5.77%
CDZI 2025-10-16 17:01:235.55 5.45 -5.47%
CDZI 2025-10-16 18:01:375.55 5.46 -5.47%
CDZI 2025-10-16 19:01:235.55 5.51 -5.47%
CDZI 2025-10-16 20:01:390.00 0.00 -6.50%
2025-10-17
CDZI 2025-10-17 05:01:245.28 5.00 -7.86%
CDZI 2025-10-17 07:01:255.28 5.00 -4.79%
CDZI 2025-10-17 08:01:335.26 5.00 -4.10%
CDZI 2025-10-17 09:01:135.99 5.40 -1.20%
CDZI 2025-10-17 10:01:285.34 5.31 -3.08%
CDZI 2025-10-17 11:01:125.31 5.29 -3.59%
CDZI 2025-10-17 12:01:305.19 5.17 -5.64%
CDZI 2025-10-17 13:01:165.22 5.19 -5.30%
CDZI 2025-10-17 14:01:345.20 5.18 -5.47%
CDZI 2025-10-17 15:01:195.13 5.12 -6.50%
CDZI 2025-10-17 16:01:325.09 5.03 -7.52%
CDZI 2025-10-17 17:01:225.09 5.03 -7.97%
CDZI 2025-10-17 18:01:365.09 5.04 -7.97%
CDZI 2025-10-17 19:01:215.09 5.03 -8.70%
CDZI 2025-10-17 20:01:380.00 0.00 -8.70%
2025-10-20
CDZI 2025-10-20 05:01:180.00 0.00 -0.72%
CDZI 2025-10-20 06:01:325.77 4.58 -0.72%
CDZI 2025-10-20 07:01:155.62 4.58 -0.72%
CDZI 2025-10-20 08:01:295.62 4.59 -0.72%
CDZI 2025-10-20 10:01:275.12 5.11 0.91%
CDZI 2025-10-20 11:01:165.28 5.27 3.80%
CDZI 2025-10-20 12:01:355.29 5.27 3.80%
CDZI 2025-10-20 14:01:375.29 5.28 3.80%
CDZI 2025-10-20 15:01:215.26 5.25 3.44%
CDZI 2025-10-20 16:01:435.74 5.05 1.63%
CDZI 2025-10-20 17:01:275.74 5.05 0.79%
CDZI 2025-10-20 20:01:400.00 0.00 0.79%
2025-10-21
CDZI 2025-10-21 04:01:410.00 5.14 0.79%
CDZI 2025-10-21 05:01:266.28 5.14 0.79%
CDZI 2025-10-21 06:01:356.28 5.15 0.79%
CDZI 2025-10-21 08:01:326.23 5.14 0.00%
CDZI 2025-10-21 09:01:126.28 5.14 0.00%
CDZI 2025-10-21 10:01:275.03 5.00 -2.37%
CDZI 2025-10-21 11:01:135.02 5.00 -2.76%
CDZI 2025-10-21 13:01:174.95 4.92 -4.34%
CDZI 2025-10-21 14:01:324.88 4.86 -5.52%
CDZI 2025-10-21 15:01:234.83 4.82 -6.51%
CDZI 2025-10-21 16:01:425.00 4.73 -6.51%
CDZI 2025-10-21 17:01:255.00 4.82 -6.41%
CDZI 2025-10-21 20:01:400.00 0.00 -6.41%
2025-10-22
CDZI 2025-10-22 04:01:420.00 4.73 -6.41%
CDZI 2025-10-22 05:01:285.42 4.73 -6.41%
CDZI 2025-10-22 06:01:414.97 4.73 -6.41%
CDZI 2025-10-22 09:01:134.97 4.80 -6.41%
CDZI 2025-10-22 10:01:294.80 4.75 -0.58%
CDZI 2025-10-22 11:01:124.76 4.74 -1.36%
CDZI 2025-10-22 12:01:434.80 4.78 -0.78%
CDZI 2025-10-22 13:01:434.77 4.75 -1.36%
CDZI 2025-10-22 14:01:484.82 4.80 -0.39%
CDZI 2025-10-22 15:01:324.85 4.84 0.78%
CDZI 2025-10-22 16:01:545.23 4.73 0.97%
CDZI 2025-10-22 17:01:315.23 4.73 1.04%
CDZI 2025-10-22 19:01:345.17 4.73 1.04%
CDZI 2025-10-22 20:01:470.00 0.00 1.04%
2025-10-23
CDZI 2025-10-23 05:01:415.42 4.33 1.04%
CDZI 2025-10-23 09:01:245.39 4.33 1.04%
CDZI 2025-10-23 10:01:404.90 4.87 0.62%
CDZI 2025-10-23 11:01:184.97 4.96 2.28%
CDZI 2025-10-23 12:01:364.95 4.92 1.45%
CDZI 2025-10-23 13:01:294.96 4.95 1.87%
CDZI 2025-10-23 14:01:375.06 5.05 3.94%
CDZI 2025-10-23 15:01:275.17 5.14 6.22%
CDZI 2025-10-23 16:01:465.19 4.70 4.36%
CDZI 2025-10-23 17:01:345.19 4.70 4.32%
CDZI 2025-10-23 20:01:470.00 0.00 4.32%
2025-10-24
CDZI 2025-10-24 05:01:325.86 4.63 4.32%
CDZI 2025-10-24 08:01:375.86 5.07 4.32%
CDZI 2025-10-24 09:01:225.80 4.33 0.00%
CDZI 2025-10-24 10:01:355.22 5.18 2.67%
CDZI 2025-10-24 11:01:205.16 5.13 1.44%
CDZI 2025-10-24 12:01:365.22 5.21 2.88%
CDZI 2025-10-24 13:01:315.23 5.22 3.50%
CDZI 2025-10-24 14:01:465.22 5.20 3.09%
CDZI 2025-10-24 15:01:325.23 5.22 3.09%
CDZI 2025-10-24 16:01:486.00 5.20 3.50%
CDZI 2025-10-24 17:01:335.86 5.20 3.35%
CDZI 2025-10-24 20:01:460.00 0.00 3.35%
2025-10-27
CDZI 2025-10-27 05:01:425.86 4.80 3.35%
CDZI 2025-10-27 08:02:095.86 4.80 2.96%
CDZI 2025-10-27 10:02:045.24 5.21 0.00%
CDZI 2025-10-27 11:01:435.14 5.12 -2.17%
CDZI 2025-10-27 12:02:025.29 5.27 0.99%
CDZI 2025-10-27 13:01:495.32 5.31 1.58%
CDZI 2025-10-27 14:02:095.45 5.44 4.14%
CDZI 2025-10-27 15:01:565.42 5.41 3.55%
CDZI 2025-10-27 16:01:465.49 4.57 4.54%
CDZI 2025-10-27 17:01:375.52 5.03 4.77%
CDZI 2025-10-27 20:01:490.00 0.00 4.77%
2025-10-28
CDZI 2025-10-28 05:01:285.99 4.75 4.77%
CDZI 2025-10-28 08:01:505.97 4.75 4.77%
CDZI 2025-10-28 08:50:17
8-K Sec report https://www.sec.gov/Archives/edgar/data/727273/000121390025102822/0001213900-25-102822-index.htm
8-K - CADIZ INC (0000727273) (Filer)
CDZI 2025-10-28 09:01:385.75 5.40 1.72%
CDZI 2025-10-28 10:01:405.52 5.48 0.76%
CDZI 2025-10-28 11:01:185.56 5.53 1.72%
CDZI 2025-10-28 12:01:475.71 5.70 4.77%
CDZI 2025-10-28 13:01:395.84 5.81 7.06%
CDZI 2025-10-28 14:01:405.76 5.74 5.53%
CDZI 2025-10-28 15:01:235.79 5.78 6.30%
CDZI 2025-10-28 16:01:445.88 5.51 5.15%
CDZI 2025-10-28 17:01:335.79 5.51 4.94%
CDZI 2025-10-28 19:01:145.88 5.51 4.94%
CDZI 2025-10-28 20:01:320.00 0.00 4.94%
2025-10-29
CDZI 2025-10-29 05:01:195.95 5.25 4.94%
CDZI 2025-10-29 06:01:416.00 5.25 4.94%
CDZI 2025-10-29 09:01:215.90 5.75 4.94%
CDZI 2025-10-29 10:01:335.62 5.60 -2.19%
CDZI 2025-10-29 11:01:185.67 5.61 -1.65%
CDZI 2025-10-29 12:01:415.63 5.61 -2.01%
CDZI 2025-10-29 13:01:195.64 5.63 -1.65%
CDZI 2025-10-29 14:01:345.60 5.58 -2.56%
CDZI 2025-10-29 15:01:225.58 5.56 -2.74%
CDZI 2025-10-29 16:01:405.90 5.45 -4.02%
CDZI 2025-10-29 17:01:255.77 5.45 -3.84%
CDZI 2025-10-29 18:01:355.90 5.45 -3.84%
CDZI 2025-10-29 20:01:340.00 0.00 -3.84%
2025-10-30
CDZI 2025-10-30 05:01:196.49 4.80 -3.84%
CDZI 2025-10-30 07:01:256.24 5.01 -3.84%
CDZI 2025-10-30 10:01:335.57 5.54 1.05%
CDZI 2025-10-30 11:01:205.52 5.50 0.00%
CDZI 2025-10-30 12:01:365.48 5.46 -0.70%
CDZI 2025-10-30 13:01:245.42 5.40 -1.57%
CDZI 2025-10-30 14:01:375.35 5.34 -2.79%
CDZI 2025-10-30 15:01:235.31 5.30 -3.32%
CDZI 2025-10-30 16:01:405.42 5.25 -3.84%
CDZI 2025-10-30 17:01:215.42 5.25 -3.99%
CDZI 2025-10-30 20:01:440.00 0.00 -3.99%
2025-10-31
CDZI 2025-10-31 05:01:266.31 4.80 -3.99%
CDZI 2025-10-31 07:01:245.88 4.80 -3.99%
CDZI 2025-10-31 08:01:365.88 5.26 -3.99%
CDZI 2025-10-31 09:01:275.88 5.27 -3.99%
CDZI 2025-10-31 10:01:385.31 5.27 0.00%
CDZI 2025-10-31 11:01:215.31 5.30 0.73%
CDZI 2025-10-31 12:01:385.26 5.25 -0.54%
CDZI 2025-10-31 13:01:245.23 5.19 -1.27%
CDZI 2025-10-31 14:01:545.27 5.26 0.00%
CDZI 2025-10-31 15:01:225.29 5.28 0.18%
CDZI 2025-10-31 16:03:215.35 5.17 0.36%
CDZI 2025-10-31 17:01:215.35 5.17 0.38%
CDZI 2025-10-31 20:01:380.00 0.00 0.38%
2025-11-03
CDZI 2025-11-03 06:01:406.29 4.73 0.38%
CDZI 2025-11-03 08:01:445.88 4.73 0.38%
CDZI 2025-11-03 09:01:245.88 5.23 0.38%
CDZI 2025-11-03 10:01:405.83 5.17 -2.27%
CDZI 2025-11-03 11:01:275.25 5.23 -0.95%
CDZI 2025-11-03 12:01:435.22 5.20 -1.52%
CDZI 2025-11-03 13:01:315.25 5.23 -0.95%
CDZI 2025-11-03 14:01:565.30 5.27 0.00%
CDZI 2025-11-03 15:01:275.28 5.26 -0.76%
CDZI 2025-11-03 16:01:465.31 5.29 0.00%
CDZI 2025-11-03 17:03:035.31 5.23 -0.76%
CDZI 2025-11-03 18:01:495.35 5.08 -0.75%
CDZI 2025-11-03 21:03:300.00 0.00 -0.75%
CDZI 2025-11-03 22:03:225.35 5.08 -0.75%
2025-11-04
CDZI 2025-11-04 06:01:375.82 4.65 -0.75%
CDZI 2025-11-04 08:01:415.61 4.65 -0.75%
CDZI 2025-11-04 11:01:195.22 5.20 -0.94%
CDZI 2025-11-04 12:01:375.13 5.12 -2.26%
CDZI 2025-11-04 13:01:215.21 5.20 -0.94%
CDZI 2025-11-04 14:01:415.09 5.08 -3.02%
CDZI 2025-11-04 15:06:025.08 5.07 -3.21%
CDZI 2025-11-04 16:02:455.13 5.12 -2.26%
CDZI 2025-11-04 17:01:335.14 4.98 -2.83%
CDZI 2025-11-04 18:01:465.14 4.98 -2.85%
CDZI 2025-11-04 19:01:425.17 4.98 -2.85%
2025-11-05
CDZI 2025-11-05 06:01:455.93 4.55 -2.85%
CDZI 2025-11-05 08:02:005.57 4.55 -2.85%
CDZI 2025-11-05 09:01:305.14 4.55 -2.85%
CDZI 2025-11-05 10:01:485.57 5.04 -2.85%
CDZI 2025-11-05 11:01:255.23 5.19 2.47%
CDZI 2025-11-05 12:01:355.18 5.17 1.71%
CDZI 2025-11-05 14:01:375.16 5.15 1.33%
CDZI 2025-11-05 15:01:325.12 5.11 0.38%
CDZI 2025-11-05 16:01:525.16 5.14 0.95%
CDZI 2025-11-05 17:01:245.14 5.05 0.00%
CDZI 2025-11-05 18:06:305.14 4.62 0.00%
CDZI 2025-11-05 19:01:295.93 4.62 0.00%
CDZI 2025-11-05 21:03:050.00 0.00 0.00%
2025-11-06
CDZI 2025-11-06 06:01:395.93 4.55 0.00%
CDZI 2025-11-06 08:01:395.69 4.55 0.00%
CDZI 2025-11-06 11:01:234.99 4.95 -2.35%
CDZI 2025-11-06 12:01:354.84 4.82 -4.90%
CDZI 2025-11-06 13:01:264.78 4.75 -6.47%
CDZI 2025-11-06 14:01:464.88 4.86 -3.92%
CDZI 2025-11-06 15:01:414.91 4.90 -3.33%
CDZI 2025-11-06 16:01:394.92 4.90 -3.53%
CDZI 2025-11-06 17:01:270.00 4.40 -3.53%
CDZI 2025-11-06 18:01:415.88 4.40 -3.54%
CDZI 2025-11-06 21:02:255.44 4.71 -3.54%
2025-11-07
CDZI 2025-11-07 06:01:485.90 4.30 -3.54%
CDZI 2025-11-07 10:01:485.90 4.90 -3.54%
CDZI 2025-11-07 11:01:244.83 4.78 -1.57%
CDZI 2025-11-07 12:01:364.67 4.66 -4.52%
CDZI 2025-11-07 13:01:254.59 4.57 -6.29%
CDZI 2025-11-07 14:02:004.88 4.86 -0.59%
CDZI 2025-11-07 15:01:354.87 4.84 -0.79%
CDZI 2025-11-07 16:01:454.97 4.96 1.38%
CDZI 2025-11-07 17:01:360.00 4.61 0.00%
CDZI 2025-11-07 18:01:455.55 4.61 0.00%
CDZI 2025-11-07 20:01:445.38 4.61 0.00%
CDZI 2025-11-07 21:03:030.00 0.00 0.00%
2025-11-10
CDZI 2025-11-10 06:01:565.55 4.49 0.00%
CDZI 2025-11-10 11:01:344.93 4.91 0.41%
CDZI 2025-11-10 12:01:434.89 4.87 -0.41%
CDZI 2025-11-10 13:01:314.84 4.83 -1.22%
CDZI 2025-11-10 14:01:464.83 4.82 -1.43%
CDZI 2025-11-10 15:01:334.79 4.75 -2.45%
CDZI 2025-11-10 16:02:054.84 4.83 -1.22%
CDZI 2025-11-10 17:01:436.15 4.69 -0.82%
CDZI 2025-11-10 18:01:515.55 4.69 -0.82%
CDZI 2025-11-10 21:02:300.00 0.00 -0.82%
2025-11-11
CDZI 2025-11-11 06:01:545.55 4.15 -0.82%
CDZI 2025-11-11 11:01:284.74 4.71 -2.04%
CDZI 2025-11-11 12:01:454.70 4.67 -2.86%
CDZI 2025-11-11 13:01:374.72 4.71 -2.65%
CDZI 2025-11-11 14:01:464.70 4.67 -3.27%
CDZI 2025-11-11 15:01:354.70 4.67 -2.86%
CDZI 2025-11-11 16:01:444.66 4.63 -3.88%
CDZI 2025-11-11 17:01:290.00 0.00 -4.69%
CDZI 2025-11-11 18:02:065.55 4.20 -4.74%
CDZI 2025-11-11 19:01:474.99 4.20 -4.74%
CDZI 2025-11-11 21:02:360.00 0.00 -4.74%
2025-11-12
CDZI 2025-11-12 06:01:465.55 4.15 -4.74%
CDZI 2025-11-12 10:01:445.55 4.45 -0.41%
CDZI 2025-11-12 11:01:234.80 4.75 3.51%
CDZI 2025-11-12 12:01:374.54 4.53 -1.44%
CDZI 2025-11-12 13:01:254.55 4.51 -1.65%
CDZI 2025-11-12 14:01:424.66 4.65 1.03%
CDZI 2025-11-12 15:01:294.60 4.59 0.00%
CDZI 2025-11-12 16:01:424.60 4.59 -0.41%
CDZI 2025-11-12 17:01:315.07 4.45 0.00%
CDZI 2025-11-12 21:02:090.00 0.00 0.00%
CDZI 2025-11-12 22:02:405.07 4.45 0.00%
2025-11-13
CDZI 2025-11-13 06:01:505.46 4.07 0.00%
CDZI 2025-11-13 10:06:06
10-Q Sec report https://www.sec.gov/Archives/edgar/data/727273/000143774925034647/0001437749-25-034647-index.htm
10-Q - CADIZ INC (0000727273) (Filer)
CDZI 2025-11-13 11:01:284.59 4.55 -0.87%
CDZI 2025-11-13 12:01:444.78 4.75 3.90%
CDZI 2025-11-13 13:01:314.74 4.71 2.60%
CDZI 2025-11-13 14:01:534.79 4.76 4.12%
CDZI 2025-11-13 15:01:444.77 4.75 3.69%
CDZI 2025-11-13 17:01:310.00 4.70 4.77%
CDZI 2025-11-13 18:01:445.46 4.50 2.39%
CDZI 2025-11-13 20:01:395.22 4.50 2.39%
CDZI 2025-11-13 21:02:320.00 0.00 6.74%
2025-11-14
CDZI 2025-11-14 06:01:535.35 4.07 6.74%
CDZI 2025-11-14 08:01:475.35 4.13 6.74%
CDZI 2025-11-14 09:01:335.31 4.07 6.74%
CDZI 2025-11-14 10:01:505.21 4.07 6.74%
CDZI 2025-11-14 11:01:234.99 4.95 3.70%
CDZI 2025-11-14 12:01:335.03 5.00 4.78%
CDZI 2025-11-14 13:01:295.00 4.98 4.13%
CDZI 2025-11-14 14:01:475.11 5.09 6.52%
CDZI 2025-11-14 15:01:405.13 5.11 7.17%
CDZI 2025-11-14 16:02:005.20 5.18 8.48%
CDZI 2025-11-14 17:01:420.00 4.79 8.70%
CDZI 2025-11-14 18:01:475.27 4.79 8.32%
CDZI 2025-11-14 21:03:070.00 0.00 8.32%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.