Home |
Free Dividend Report |
Stock Splits Calendar |
CDZI Historical Stock Prices |
CDZI Preferred Stock |
CDZI Options Chain |
Stock Message Boards |

CADIZ (CDZI) has the following price history information. Looking back at CDZI historical stock prices for the last five trading days, on February 10, 2025, CDZI opened at $4.97, traded as high as $5.18 and as low as $4.92, and closed at $5.15. Trading volume was a total of 459.50K shares. On February 11, 2025, CDZI opened at $5.08, traded as high as $5.16 and as low as $4.83, and closed at $4.98. Trading volume was a total of 379.60K shares. On February 12, 2025, CDZI opened at $4.89, traded as high as $5.04 and as low as $4.85, and closed at $4.93. Trading volume was a total of 225.80K shares. On February 13, 2025, CDZI opened at $5.00, traded as high as $5.24 and as low as $5.00, and closed at $5.11. Trading volume was a total of 415.70K shares. On February 14, 2025, CDZI opened at $5.01, traded as high as $5.19 and as low as $4.93, and closed at $5.16. Trading volume was a total of 285.50K shares.
CDZI Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into CADIZ shares, starting with a $10,000 purchase of CDZI, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 02/18/2015 | |
End date: | 02/14/2025 | |
Start price/share: | $10.77 | |
End price/share: | $5.16 | |
Dividends collected/share: | $0.00 | |
Total return: | -52.09% | |
Average Annual Total Return: | -7.10% | |
Starting investment: | $10,000.00 | |
Ending investment: | $4,789.00 | |
Years: | 10.00 |
![]() | |||||
CDZI Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
02/10/2025 | $4.97 | $5.18 | $4.92 | $5.15 | 459.50K |
02/11/2025 | $5.08 | $5.16 | $4.83 | $4.98 | 379.60K |
02/12/2025 | $4.89 | $5.04 | $4.85 | $4.93 | 225.80K |
02/13/2025 | $5.00 | $5.24 | $5.00 | $5.11 | 415.70K |
02/14/2025 | $5.01 | $5.19 | $4.93 | $5.16 | 285.50K |
![]() |
About CADIZ |
Cadiz, Inc. is a California water solutions company dedicated to providing access to clean water for people through a combination of water supply, storage, pipeline and treatment solutions. Co.'s segments include Land and Water Resources, and Water Filtration Technology. The Land and Water Resources segment comprises all activities regarding its properties in the eastern Mojave Desert pre-revenue development of the Water Project (supply, storage and conveyance), and agricultural operations. The Water Filtration Technology segment is comprised of ATEC Water Systems LLC, its subsidiary, which provides water filtration solutions for impaired or contaminated groundwater sources. |
CDZI Historical Closing Prices | |
Date | Close |
02/10/2025 | $5.15 |
02/11/2025 | $4.98 |
02/12/2025 | $4.93 |
02/13/2025 | $5.11 |
02/14/2025 | $5.16 |
Utilities Historical Prices |
CDZI is categorized under the Utilities sector; below are some other companies in the same sector:
CHC Historical Stock Prices Also explore: CDZI shares outstanding history
|
CDZI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.