Cadiz, Inc. - Depositary Shares (CDZIP)

Historical Prices For Cadiz, Inc. - Depositary Shares (CDZIP)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	18.90	19.40	18.36	18.42	10,353	18.42
4/03/2025	19.40	19.74	19.28	19.43	7,480	19.43
4/02/2025	19.45	19.79	19.08	19.40	11,744	19.40
4/01/2025	18.93	19.60	18.88	19.39	11,137	19.39
3/31/2025	19.00	19.26	18.56	19.00	3,198	19.00
3/28/2025	19.00	19.00	18.50	18.50	8,024	18.50
3/27/2025	19.00	19.08	18.77	19.07	3,232	19.07
3/26/2025	19.28	19.28	19.00	19.00	3,826	19.00
3/25/2025	19.05	19.28	18.98	18.98	2,972	18.98
3/24/2025	18.90	18.95	18.86	18.95	3,968	18.95
3/21/2025	18.98	19.00	18.76	18.90	3,046	18.90
3/20/2025	18.88	19.14	18.84	19.14	10,718	19.14
3/19/2025	18.75	18.88	18.75	18.82	2,450	18.82
3/18/2025	18.89	18.91	18.76	18.76	3,947	18.76
3/17/2025	18.54	18.88	18.50	18.82	4,965	18.82
3/14/2025	18.64	18.68	18.50	18.51	1,953	18.51
3/13/2025	18.55	18.69	18.35	18.35	3,581	18.35
3/12/2025	18.64	18.65	18.34	18.53	2,694	18.53
3/11/2025	18.61	18.69	18.43	18.69	1,621	18.69
3/10/2025	18.67	18.69	18.51	18.53	5,861	18.53
3/07/2025	18.50	18.72	18.50	18.67	5,605	18.67
3/06/2025	18.65	18.91	18.45	18.70	6,942	18.70
3/05/2025	18.74	18.74	18.42	18.42	1,284	18.42
3/04/2025	18.48	18.75	18.37	18.48	6,517	18.48
3/03/2025	18.45	18.47	18.37	18.47	609	18.47
2/28/2025	18.22	18.50	18.22	18.50	2,282	18.50
2/27/2025	18.14	18.47	18.01	18.24	9,386	18.24
2/26/2025	18.50	18.50	18.03	18.03	6,357	18.03
2/25/2025	18.36	18.65	18.12	18.15	9,786	18.15
2/24/2025	18.55	18.60	18.35	18.35	8,305	18.35
2/21/2025	18.55	18.59	18.50	18.54	3,437	18.54
2/20/2025	18.58	18.63	18.47	18.47	2,638	18.47
2/19/2025	18.50	18.52	18.44	18.50	2,968	18.50
2/18/2025	18.41	18.65	18.41	18.51	5,486	18.51
2/14/2025	18.60	18.72	18.39	18.56	3,411	18.56
2/13/2025	18.61	18.72	18.61	18.72	2,259	18.72
2/12/2025	18.51	18.73	18.50	18.70	5,346	18.70
2/11/2025	18.71	18.77	18.65	18.73	2,543	18.73
2/10/2025	18.84	18.88	18.58	18.78	2,581	18.78
2/07/2025	18.63	18.88	18.50	18.85	16,477	18.85
2/06/2025	18.70	18.70	18.51	18.60	3,175	18.60
2/05/2025	18.69	18.70	18.60	18.68	1,790	18.68
2/04/2025	18.87	18.87	18.42	18.70	5,349	18.70
2/03/2025	18.95	18.95	18.75	18.76	4,331	18.76
1/31/2025	18.40	18.67	18.30	18.67	4,961	18.67
1/30/2025	18.40	18.67	18.35	18.36	6,341	18.36
1/29/2025	18.33	18.49	18.21	18.45	7,968	18.45
1/28/2025	18.26	18.46	18.10	18.28	11,089	18.28
1/27/2025	18.00	18.30	17.98	18.22	9,704	18.22
1/24/2025	17.97	18.25	17.96	18.03	13,471	18.03
1/23/2025	18.06	18.16	17.89	18.10	28,362	18.10
1/22/2025	18.25	18.25	18.01	18.01	10,806	18.01
1/21/2025	18.40	18.40	18.24	18.25	24,514	18.25
1/17/2025	18.50	18.50	18.11	18.40	22,063	18.40
1/16/2025	17.98	18.25	17.95	18.10	17,827	18.10
1/15/2025	17.80	18.00	17.75	17.98	58,537	17.98
1/14/2025	17.90	17.99	17.65	17.74	49,071	17.74
1/13/2025	18.00	18.00	17.67	17.89	18,792	17.89
1/10/2025	17.39	18.00	17.34	18.00	40,938	18.00
1/08/2025	17.30	17.40	17.09	17.36	4,347	17.36
1/07/2025	17.50	17.50	17.23	17.31	17,066	17.31