Cadiz, Inc. - Price History
Monthly price history for CDZI (Cadiz, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.39 | $2.39 |
| April 2024 | $2.28 | $2.28 |
| March 2024 | $2.90 | $2.90 |
| February 2024 | $2.90 | $2.90 |
| January 2024 | $2.71 | $2.71 |
| December 2023 | $2.80 | $2.80 |
| November 2023 | $2.73 | $2.73 |
| October 2023 | $3.03 | $3.03 |
| September 2023 | $3.31 | $3.31 |
| August 2023 | $4.01 | $4.01 |
| July 2023 | $4.14 | $4.14 |
| June 2023 | $4.06 | $4.06 |
| May 2023 | $5.24 | $5.24 |
| April 2023 | $4.08 | $4.08 |
| March 2023 | $4.04 | $4.04 |
| February 2023 | $4.14 | $4.14 |
| January 2023 | $4 | $4 |
| December 2022 | $2.50 | $2.50 |
| November 2022 | $2.12 | $2.12 |
| October 2022 | $1.95 | $1.95 |
| September 2022 | $1.90 | $1.90 |
| August 2022 | $3.83 | $3.83 |
| July 2022 | $3.79 | $3.79 |
| June 2022 | $2.33 | $2.33 |
| May 2022 | $2.02 | $2.02 |
| April 2022 | $1.98 | $1.98 |
| March 2022 | $2.07 | $2.07 |
| February 2022 | $2.60 | $2.60 |
| January 2022 | $2.81 | $2.81 |
| December 2021 | $3.86 | $3.86 |
| November 2021 | $4.05 | $4.05 |
| October 2021 | $6.07 | $6.07 |
| September 2021 | $7.04 | $7.04 |
| August 2021 | $13.44 | $13.44 |
| July 2021 | $13.55 | $13.55 |
| June 2021 | $13.60 | $13.60 |
| May 2021 | $13.76 | $13.76 |
| April 2021 | $11.65 | $11.65 |
| March 2021 | $9.59 | $9.59 |
| February 2021 | $10.87 | $10.87 |
| January 2021 | $11.16 | $11.16 |
| December 2020 | $10.65 | $10.65 |
| November 2020 | $10.04 | $10.04 |
| October 2020 | $9.55 | $9.55 |
| September 2020 | $9.93 | $9.93 |
| August 2020 | $10.46 | $10.46 |
| July 2020 | $10.62 | $10.62 |
| June 2020 | $10.16 | $10.16 |
| May 2020 | $11.07 | $11.07 |
| April 2020 | $10.67 | $10.67 |
| March 2020 | $11.67 | $11.67 |
| February 2020 | $8.76 | $8.76 |
| January 2020 | $9.10 | $9.10 |
| December 2019 | $11.02 | $11.02 |
| November 2019 | $11.46 | $11.46 |
| October 2019 | $11.84 | $11.84 |
| September 2019 | $12.49 | $12.49 |
| August 2019 | $11.51 | $11.51 |
| July 2019 | $10.82 | $10.82 |
| June 2019 | $11.25 | $11.25 |
| May 2019 | $10.38 | $10.38 |
| April 2019 | $10.24 | $10.24 |
| March 2019 | $9.68 | $9.68 |
| February 2019 | $9.83 | $9.83 |
| January 2019 | $10.30 | $10.30 |
| December 2018 | $10.30 | $10.30 |
| November 2018 | $10.83 | $10.83 |
| October 2018 | $11.12 | $11.12 |
| September 2018 | $11.15 | $11.15 |
| August 2018 | $9.60 | $9.60 |
| July 2018 | $13.40 | $13.40 |
| June 2018 | $13.10 | $13.10 |
| May 2018 | $12.95 | $12.95 |
| April 2018 | $13.45 | $13.45 |
| March 2018 | $13.50 | $13.50 |
| February 2018 | $13.85 | $13.85 |
| January 2018 | $14.55 | $14.55 |
| December 2017 | $14.25 | $14.25 |
| November 2017 | $13.70 | $13.70 |
| October 2017 | $13.25 | $13.25 |
| September 2017 | $12.70 | $12.70 |
| August 2017 | $12.20 | $12.20 |
| July 2017 | $13 | $13 |
| June 2017 | $13.50 | $13.50 |
| May 2017 | $15.15 | $15.15 |
| April 2017 | $15.10 | $15.10 |
| March 2017 | $15.05 | $15.05 |
| February 2017 | $14.65 | $14.65 |
| January 2017 | $14.05 | $14.05 |
| December 2016 | $12.50 | $12.50 |
| November 2016 | $10.40 | $10.40 |
| October 2016 | $7.40 | $7.40 |
| September 2016 | $7.41 | $7.41 |
| August 2016 | $7.77 | $7.77 |
| July 2016 | $6.96 | $6.96 |
| June 2016 | $5.87 | $5.87 |
| May 2016 | $6.09 | $6.09 |
| April 2016 | $6.49 | $6.49 |
| March 2016 | $5.22 | $5.22 |
| February 2016 | $4.84 | $4.84 |
| January 2016 | $5.55 | $5.55 |
| December 2015 | $5.26 | $5.26 |
| November 2015 | $3.73 | $3.73 |
| October 2015 | $3.42 | $3.42 |
| September 2015 | $7.26 | $7.26 |
| August 2015 | $8.03 | $8.03 |
| July 2015 | $8.20 | $8.20 |
| June 2015 | $8.69 | $8.69 |
| May 2015 | $8.61 | $8.61 |
| April 2015 | $8.77 | $8.77 |
| March 2015 | $10.26 | $10.26 |
| February 2015 | $11.50 | $11.50 |
| January 2015 | $9.66 | $9.66 |
| December 2014 | $11.20 | $11.20 |
| November 2014 | $11.34 | $11.34 |
| October 2014 | $9.96 | $9.96 |
| September 2014 | $10.39 | $10.39 |
| August 2014 | $13.22 | $13.22 |
| July 2014 | $8.98 | $8.98 |
| June 2014 | $8.33 | $8.33 |
| May 2014 | $8.13 | $8.13 |
| April 2014 | $6.43 | $6.43 |
| March 2014 | $7.05 | $7.05 |
| February 2014 | $7.46 | $7.46 |
| January 2014 | $7.59 | $7.59 |
| December 2013 | $6.96 | $6.96 |
| November 2013 | $5.90 | $5.90 |
| October 2013 | $5.15 | $5.15 |
| September 2013 | $5.11 | $5.11 |
| August 2013 | $4.56 | $4.56 |
| July 2013 | $4.62 | $4.62 |
| June 2013 | $4.60 | $4.60 |
| May 2013 | $5.88 | $5.88 |
| April 2013 | $5.89 | $5.89 |
| March 2013 | $6.76 | $6.76 |
| February 2013 | $6.74 | $6.74 |
| January 2013 | $6.95 | $6.95 |
| December 2012 | $7.92 | $7.92 |
| November 2012 | $8.55 | $8.55 |
| October 2012 | $8.60 | $8.60 |
| September 2012 | $9.71 | $9.71 |
| August 2012 | $8.16 | $8.16 |
| July 2012 | $7.10 | $7.10 |
| June 2012 | $7.21 | $7.21 |
| May 2012 | $7.56 | $7.56 |
| April 2012 | $8.43 | $8.43 |
| March 2012 | $9.20 | $9.20 |
| February 2012 | $10.62 | $10.62 |
| January 2012 | $9.94 | $9.94 |
| December 2011 | $9.63 | $9.63 |
| November 2011 | $8.54 | $8.54 |
| October 2011 | $9.61 | $9.61 |
| September 2011 | $7.91 | $7.91 |
| August 2011 | $10.06 | $10.06 |
| July 2011 | $10.78 | $10.78 |
| June 2011 | $10.86 | $10.86 |
| May 2011 | $10.51 | $10.51 |
| April 2011 | $12.45 | $12.45 |
| March 2011 | $12.19 | $12.19 |
| February 2011 | $12.80 | $12.80 |
| January 2011 | $11.81 | $11.81 |
| December 2010 | $12.44 | $12.44 |
| November 2010 | $11.28 | $11.28 |
| October 2010 | $10.87 | $10.87 |
| September 2010 | $10.26 | $10.26 |
| August 2010 | $10.99 | $10.99 |
| July 2010 | $13.19 | $13.19 |
| June 2010 | $12.07 | $12.07 |
| May 2010 | $12.92 | $12.92 |
| April 2010 | $12.47 | $12.47 |
| March 2010 | $12.77 | $12.77 |
| February 2010 | $11.85 | $11.85 |
| January 2010 | $11.93 | $11.93 |
| December 2009 | $11.97 | $11.97 |
| November 2009 | $12.94 | $12.94 |
| October 2009 | $10.69 | $10.69 |
| September 2009 | $11.70 | $11.70 |
| August 2009 | $12.12 | $12.12 |
| July 2009 | $11.64 | $11.64 |
| June 2009 | $9.63 | $9.63 |
| May 2009 | $7.61 | $7.61 |
| April 2009 | $6.05 | $6.05 |
| March 2009 | $7.98 | $7.98 |
| February 2009 | $7.94 | $7.94 |
| January 2009 | $9.28 | $9.28 |
| December 2008 | $12.51 | $12.51 |
| November 2008 | $12.19 | $12.19 |
| October 2008 | $13.91 | $13.91 |
| September 2008 | $19.07 | $19.07 |
| August 2008 | $19.51 | $19.51 |
| July 2008 | $19.90 | $19.90 |
| June 2008 | $16.12 | $16.12 |
| May 2008 | $16.79 | $16.79 |
| April 2008 | $18.96 | $18.96 |
| March 2008 | $15.38 | $15.38 |
| February 2008 | $14.92 | $14.92 |
| January 2008 | $17.70 | $17.70 |
| December 2007 | $21 | $21 |
| November 2007 | $19.86 | $19.86 |
| October 2007 | $19 | $19 |
| September 2007 | $18.90 | $18.90 |
| August 2007 | $19.93 | $19.93 |
| July 2007 | $17.56 | $17.56 |
| June 2007 | $22.47 | $22.47 |
| May 2007 | $22.42 | $22.42 |
| April 2007 | $24.70 | $24.70 |
| March 2007 | $25.44 | $25.44 |
| February 2007 | $26.67 | $26.67 |
| January 2007 | $26.98 | $26.98 |
| December 2006 | $22.95 | $22.95 |
| November 2006 | $20.66 | $20.66 |
| October 2006 | $20.35 | $20.35 |
| September 2006 | $19.70 | $19.70 |
| August 2006 | $20.14 | $20.14 |
| July 2006 | $20.32 | $20.32 |
| June 2006 | $17.01 | $17.01 |
| May 2006 | $18.01 | $18.01 |
| April 2006 | $17.48 | $17.48 |
| March 2006 | $17.45 | $17.45 |
| February 2006 | $18.37 | $18.37 |
| January 2006 | $20.74 | $20.74 |
| December 2005 | $21.50 | $21.50 |
| November 2005 | $19.86 | $19.86 |
| October 2005 | $20 | $20 |
| September 2005 | $18.98 | $18.98 |
| August 2005 | $17.71 | $17.71 |
| July 2005 | $17.75 | $17.75 |
| June 2005 | $19 | $19 |
| May 2005 | $16.75 | $16.75 |
| April 2005 | $16 | $16 |
| March 2005 | $15.40 | $15.40 |
| February 2005 | $15 | $15 |
| January 2005 | $12.80 | $12.80 |
| December 2004 | $14.25 | $14.25 |
| November 2004 | $16.50 | $16.50 |
| October 2004 | $16.50 | $16.50 |
| September 2004 | $12 | $12 |
| August 2004 | $12.90 | $12.90 |
| July 2004 | $15 | $15 |
| June 2004 | $8.50 | $8.50 |
| May 2004 | $8.51 | $8.51 |
| April 2004 | $7.15 | $7.15 |
| March 2004 | $7.15 | $7.15 |
| February 2004 | $7.30 | $7.30 |
| January 2004 | $5.25 | $5.25 |
| December 2003 | $5.10 | $5.10 |
| November 2003 | $5.50 | $0.22 |
| October 2003 | $5 | $0.20 |
| September 2003 | $3.75 | $0.15 |
| August 2003 | $2.25 | $0.09 |
| July 2003 | $2 | $0.08 |
| June 2003 | $3.50 | $3.50 |
| May 2003 | $3.38 | $0.14 |
| April 2003 | $3.12 | $0.12 |
| March 2003 | $2.62 | $0.10 |
| February 2003 | $7.62 | $0.30 |
| January 2003 | $8 | $0.32 |
| December 2002 | $13.75 | $0.55 |
| November 2002 | $23.75 | $0.95 |
| October 2002 | $24 | $0.96 |
| September 2002 | $75 | $3 |
| August 2002 | $121.50 | $4.86 |
| July 2002 | $106.25 | $4.25 |
| June 2002 | $212.48 | $8.50 |
| May 2002 | $221.50 | $8.86 |
| April 2002 | $275 | $11 |
| March 2002 | $225 | $9 |
| February 2002 | $200 | $8 |
| January 2002 | $205 | $8.20 |
| December 2001 | $200.50 | $8.02 |
| November 2001 | $196.50 | $7.86 |
| October 2001 | $215 | $8.60 |
| September 2001 | $214.25 | $8.57 |
| August 2001 | $221.50 | $8.86 |
| July 2001 | $243.50 | $9.74 |
| June 2001 | $250 | $10 |
| May 2001 | $231.50 | $9.26 |
| April 2001 | $231.75 | $9.27 |
| March 2001 | $248.44 | $9.94 |
| February 2001 | $250 | $10 |
| January 2001 | $232.81 | $9.31 |
| December 2000 | $223.44 | $8.94 |
| November 2000 | $191.41 | $7.66 |
| October 2000 | $265.62 | $10.62 |
| September 2000 | $250 | $10 |
| August 2000 | $242.19 | $9.69 |
| July 2000 | $240.62 | $9.62 |
| June 2000 | $200 | $8 |
| May 2000 | $168.75 | $6.75 |
| April 2000 | $181.25 | $7.25 |
| March 2000 | $212.50 | $8.50 |
| February 2000 | $304.69 | $12.19 |
| January 2000 | $279.69 | $11.19 |
| December 1999 | $237.50 | $9.50 |
| November 1999 | $215.62 | $8.62 |
| October 1999 | $209.38 | $8.38 |
| September 1999 | $239.06 | $9.56 |
| August 1999 | $250 | $10 |
| July 1999 | $259.38 | $10.38 |
| June 1999 | $235.94 | $9.44 |
| May 1999 | $256.25 | $10.25 |
| April 1999 | $248.44 | $9.94 |
| March 1999 | $200 | $8 |
| February 1999 | $215.62 | $8.62 |
| January 1999 | $223.44 | $8.94 |
| December 1998 | $190.62 | $7.62 |
| November 1998 | $225 | $9 |
| October 1998 | $203.12 | $8.12 |
| September 1998 | $209.38 | $8.38 |
| August 1998 | $203.12 | $8.12 |
| July 1998 | $276.56 | $11.06 |
| June 1998 | $289.06 | $11.56 |
| May 1998 | $337.50 | $13.50 |
| April 1998 | $290.62 | $11.62 |
| March 1998 | $298.44 | $11.94 |
| February 1998 | $204.69 | $8.19 |
| January 1998 | $206.25 | $8.25 |
| December 1997 | $214.06 | $8.56 |
| November 1997 | $179.69 | $7.19 |
| October 1997 | $162.50 | $6.50 |
| September 1997 | $178.12 | $7.12 |
| August 1997 | $201.56 | $8.06 |
| July 1997 | $129.69 | $5.19 |
| June 1997 | $131.25 | $5.25 |
| May 1997 | $140.62 | $5.62 |
| April 1997 | $126.56 | $5.06 |
| March 1997 | $124.61 | $4.98 |
| February 1997 | $125 | $5 |
| January 1997 | $131.25 | $5.25 |
| December 1996 | $129.69 | $5.19 |
| November 1996 | $107.81 | $4.31 |
| October 1996 | $121.88 | $4.88 |
| September 1996 | $125 | $5 |
| August 1996 | $112.50 | $4.50 |
| July 1996 | $118.75 | $4.75 |
| June 1996 | $146.88 | $5.88 |
| May 1996 | $142.19 | $5.69 |
| April 1996 | $150 | $6 |
| March 1996 | $156.25 | $6.25 |
| February 1996 | $139.06 | $5.56 |
| January 1996 | $143.75 | $5.75 |
| December 1995 | $143.75 | $5.75 |
| November 1995 | $131.25 | $5.25 |
| October 1995 | $121.88 | $4.88 |
| September 1995 | $128.12 | $5.12 |
| August 1995 | $96.88 | $3.88 |
| July 1995 | $103.12 | $4.12 |
| June 1995 | $109.38 | $4.38 |
| May 1995 | $111.72 | $4.47 |
| April 1995 | $112.50 | $4.50 |
| March 1995 | $106.25 | $4.25 |
| February 1995 | $118.75 | $4.75 |
| January 1995 | $112.50 | $4.50 |
| December 1994 | $129.69 | $5.19 |
| November 1994 | $131.25 | $5.25 |
| October 1994 | $121.88 | $4.88 |
| September 1994 | $125 | $5 |
| August 1994 | $128.12 | $5.12 |
| July 1994 | $109.38 | $4.38 |
| June 1994 | $128.12 | $5.12 |
| May 1994 | $118.75 | $4.75 |
| April 1994 | $106.25 | $4.25 |
| March 1994 | $109.38 | $4.38 |
| February 1994 | $146.88 | $5.88 |
| January 1994 | $146.88 | $5.88 |
| December 1993 | $143.75 | $5.75 |
| November 1993 | $93.75 | $3.75 |
| October 1993 | $93.75 | $3.75 |
| September 1993 | $84.38 | $3.38 |
| August 1993 | $90.62 | $3.62 |
| July 1993 | $93.75 | $3.75 |
| June 1993 | $93.75 | $3.75 |
| May 1993 | $50.78 | $2.03 |
| April 1993 | $25 | $1 |
| March 1993 | $28.12 | $1.12 |
| February 1993 | $31.25 | $1.25 |
| January 1993 | $42.19 | $1.69 |
| December 1992 | $37.50 | $1.50 |
| November 1992 | $37.50 | $1.50 |
| October 1992 | $50 | $2 |
| September 1992 | $50 | $2 |
| August 1992 | $62.50 | $2.50 |
| July 1992 | $71.88 | $2.88 |
| June 1992 | $100 | $4 |
| May 1992 | $112.50 | $4.50 |
| April 1992 | $115.23 | $0.92 |
| March 1992 | $121.09 | $0.97 |
| February 1992 | $56.75 | $0.45 |
| January 1992 | $62.50 | $0.50 |
| December 1991 | $62.50 | $0.50 |
| November 1991 | $62.50 | $0.50 |
| October 1991 | $54.69 | $0.44 |
| September 1991 | $54.69 | $0.44 |
| August 1991 | $46.88 | $0.38 |
| July 1991 | $54.69 | $0.44 |
| June 1991 | $54.69 | $0.44 |
| May 1991 | $78.12 | $0.62 |
| April 1991 | $93.75 | $0.75 |
| March 1991 | $187.50 | $1.50 |
| February 1991 | $203.12 | $1.62 |
| January 1991 | $101.56 | $0.81 |
| December 1990 | $132.81 | $1.06 |
| November 1990 | $117.19 | $0.94 |
| October 1990 | $109.38 | $0.88 |
| September 1990 | $179.69 | $1.44 |
| August 1990 | $281.25 | $2.25 |
| July 1990 | $375 | $3 |
| June 1990 | $375 | $3 |
| May 1990 | $343.75 | $2.75 |
| April 1990 | $312.50 | $2.50 |
| March 1990 | $312.50 | $2.50 |
| February 1990 | $328.12 | $2.62 |
| January 1990 | $359.38 | $2.88 |
| December 1989 | $375 | $3 |
| November 1989 | $359.38 | $2.88 |
| October 1989 | $343.75 | $2.75 |
| September 1989 | $406.25 | $3.25 |
| August 1989 | $328.12 | $2.62 |
| July 1989 | $351.56 | $2.81 |
| June 1989 | $437.50 | $3.50 |
| May 1989 | $492.19 | $3.94 |
| April 1989 | $500 | $4 |
| March 1989 | $500 | $4 |
| February 1989 | $515.62 | $4.12 |
| January 1989 | $500 | $4 |
| December 1988 | $484.38 | $3.88 |
| November 1988 | $492.19 | $3.94 |
| October 1988 | $562.62 | $4.50 |
| September 1988 | $527.34 | $4.22 |
| August 1988 | $519.62 | $4.16 |
| July 1988 | $582.12 | $4.66 |
| June 1988 | $597.75 | $4.78 |
| May 1988 | $570.31 | $4.56 |
| April 1988 | $568.36 | $4.55 |
| March 1988 | $503.91 | $4.03 |
| February 1988 | $533.20 | $4.27 |
| January 1988 | $387 | $3.10 |
| December 1987 | $210.94 | $1.69 |
| November 1987 | $222.66 | $1.78 |
| October 1987 | $310.55 | $2.48 |
| September 1987 | $527.62 | $4.22 |
| August 1987 | $615.23 | $4.92 |
| July 1987 | $468.75 | $3.75 |
| June 1987 | $510 | $4.08 |
| May 1987 | $322.50 | $2.58 |
| April 1987 | $281.25 | $2.25 |
| March 1987 | $287.11 | $2.30 |
| February 1987 | $298.83 | $2.39 |
| January 1987 | $328.12 | $2.62 |
| December 1986 | $275.62 | $2.20 |
| November 1986 | $246.38 | $1.97 |
| October 1986 | $269.53 | $2.16 |
| September 1986 | $345.70 | $2.77 |
| August 1986 | $357.75 | $2.86 |
| July 1986 | $322.50 | $2.58 |
| June 1986 | $439.45 | $3.52 |
| May 1986 | $433.88 | $3.47 |
| April 1986 | $387 | $3.10 |
| March 1986 | $175.78 | $1.41 |
| February 1986 | $158.20 | $1.27 |
| January 1986 | $152.62 | $1.22 |
| December 1985 | $181.88 | $1.46 |
| November 1985 | $175.78 | $1.41 |
| October 1985 | $99.61 | $0.80 |
| September 1985 | $99.61 | $0.80 |
| August 1985 | $99.61 | $0.80 |
| July 1985 | $128.91 | $1.03 |
| June 1985 | $158.20 | $1.27 |
| May 1985 | $193.36 | $1.55 |
CDZI
Price: $2.39
52 week price:
Earnings Per Share: -0.56 USD
P/E Ratio: -4.63
Exchange: NGM
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 338100
Ebitda: -13.6 millionMarket Capitalization: 156.1 million