Historical Stock Price
| 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 June 01, 2026, CDZI opened at $4.80, traded as high as $4.85 and as low as $4.55, and closed at $4.70. Trading volume was a total of 1.03M shares. On June 02, 2026, CDZI opened at $4.63, traded as high as $4.90 and as low as $4.62, and closed at $4.85. Trading volume was a total of 553.70K shares. On June 03, 2026, CDZI opened at $4.80, traded as high as $4.84 and as low as $4.51, and closed at $4.54. Trading volume was a total of 850.60K shares. On June 04, 2026, CDZI opened at $4.50, traded as high as $4.66 and as low as $4.50, and closed at $4.56. Trading volume was a total of 337.90K shares. On June 05, 2026, CDZI opened at $4.52, traded as high as $4.56 and as low as $4.10, and closed at $4.14. Trading volume was a total of 1.20M 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: | 06/08/2016 | |
| End date: | 06/05/2026 | |
| Start price/share: | $5.87 | |
| End price/share: | $4.14 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -29.47% | |
| Average Annual Total Return: | -3.43% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $7,054.46 | |
| Years: | 10.00 | |
 | |||||
| CDZI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 06/01/2026 | $4.80 | $4.85 | $4.55 | $4.70 | 1.03M |
| 06/02/2026 | $4.63 | $4.90 | $4.62 | $4.85 | 553.70K |
| 06/03/2026 | $4.80 | $4.84 | $4.51 | $4.54 | 850.60K |
| 06/04/2026 | $4.50 | $4.66 | $4.50 | $4.56 | 337.90K |
| 06/05/2026 | $4.52 | $4.56 | $4.10 | $4.14 | 1.20M |
|
| 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 |
| 06/01/2026 | $4.70 |
| 06/02/2026 | $4.85 |
| 06/03/2026 | $4.54 |
| 06/04/2026 | $4.56 |
| 06/05/2026 | $4.14 |
| Utilities Historical Prices |
| CDZI is categorized under the Utilities sector; below are some other companies in the same sector:
CEG Historical Stock Prices Also explore: CDZI shares outstanding history
|
Free CDZI Email Alerts:
