NASDAQ:CDZI | Historical Stock Price | CADIZ INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.57$5.05$16.24$52.26$168.21$541.411989-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.65$10.6573,600——
2020-12-30$10.66$10.66163,300——
2020-12-29$10.63$10.63124,100——
2020-12-28$10.91$10.91235,300——
2020-12-24$10.41$10.4182,400——
2020-12-23$10.31$10.31297,100——
2020-12-22$9.48$9.48213,700——
2020-12-21$9.56$9.56380,100——
2020-12-18$9.82$9.82374,400——
2020-12-17$10.26$10.26142,100——
2020-12-16$10.35$10.35226,200——
2020-12-15$10.40$10.40124,600——
2020-12-14$10.47$10.47185,600——
2020-12-11$10.40$10.40211,900——
2020-12-10$10.10$10.10399,100——
2020-12-09$10.21$10.2192,900——
2020-12-08$10.22$10.2288,700——
2020-12-07$10.12$10.1276,300——
2020-12-04$10.14$10.1445,300——
2020-12-03$10.03$10.0360,900——
2020-12-02$10.05$10.05139,500——
2020-12-01$10.06$10.06112,500——
2020-11-30$10.04$10.04273,300——
2020-11-27$9.97$9.9737,700——
2020-11-25$10.10$10.10118,400——
2020-11-24$10.00$10.00213,400——
2020-11-23$9.78$9.7895,100——
2020-11-20$9.78$9.7876,800——
2020-11-19$9.81$9.81109,600——
2020-11-18$9.80$9.8050,800——
2020-11-17$9.86$9.8656,100——
2020-11-16$9.93$9.9373,000——
2020-11-13$9.95$9.9555,400——
2020-11-12$9.90$9.9083,200——
2020-11-11$10.05$10.0577,700——
2020-11-10$10.05$10.05134,400——
2020-11-09$9.91$9.91115,500——
2020-11-06$9.46$9.46130,500——
2020-11-05$9.55$9.5563,900——
2020-11-04$9.53$9.5371,500——
2020-11-03$9.56$9.5697,000——
2020-11-02$9.53$9.5396,700——
2020-10-30$9.55$9.55299,300——
2020-10-29$9.63$9.63173,300——
2020-10-28$9.64$9.64126,700——
2020-10-27$9.96$9.9688,500——
2020-10-26$9.99$9.9954,400——
2020-10-23$10.01$10.0146,700——
2020-10-22$9.99$9.9957,800——
2020-10-21$10.02$10.0242,100——
2020-10-20$10.04$10.0465,500——
2020-10-19$9.94$9.9452,600——
2020-10-16$9.87$9.8762,300——
2020-10-15$9.90$9.90103,900——
2020-10-14$9.86$9.86101,200——
2020-10-13$10.23$10.2397,300——
2020-10-12$10.25$10.25133,100——
2020-10-09$10.17$10.17131,600——
2020-10-08$10.13$10.13115,700——
2020-10-07$10.14$10.1499,500——
2020-10-06$10.13$10.13147,800——
2020-10-05$10.07$10.07145,100——
2020-10-02$10.04$10.04233,000——
2020-10-01$10.02$10.0289,600——
2020-09-30$9.93$9.9392,100——
2020-09-29$9.92$9.9255,700——
2020-09-28$9.81$9.8178,100——
2020-09-25$9.56$9.5657,100——
2020-09-24$9.39$9.39109,600——
2020-09-23$9.06$9.06234,500——
2020-09-22$9.23$9.23151,600——
2020-09-21$9.83$9.83324,400——
2020-09-18$10.06$10.06313,500——
2020-09-17$10.01$10.0158,000——
2020-09-16$10.04$10.0491,300——
2020-09-15$10.01$10.01171,400——
2020-09-14$10.01$10.01189,900——
2020-09-11$10.03$10.03196,100——
2020-09-10$10.01$10.01127,500——
2020-09-09$10.18$10.18156,300——
2020-09-08$10.19$10.19248,800——
2020-09-04$10.37$10.37222,100——
2020-09-03$10.38$10.38146,300——
2020-09-02$10.40$10.40103,000——
2020-09-01$10.43$10.43245,500——
2020-08-31$10.46$10.46172,800——
2020-08-28$10.46$10.4664,700——
2020-08-27$10.44$10.4473,300——
2020-08-26$10.42$10.42161,700——
2020-08-25$10.26$10.26105,100——
2020-08-24$10.26$10.26120,200——
2020-08-21$10.20$10.2094,400——
2020-08-20$10.19$10.19115,200——
2020-08-19$10.15$10.15140,100——
2020-08-18$10.14$10.14139,000——
2020-08-17$10.22$10.22173,400——
2020-08-14$10.19$10.19180,200——
2020-08-13$10.15$10.1572,200——
2020-08-12$10.20$10.20174,800——
2020-08-11$10.17$10.17198,600——
2020-08-10$10.19$10.19231,300——
2020-08-07$10.15$10.15180,500——
2020-08-06$10.10$10.10248,000——
2020-08-05$10.06$10.06446,500——
2020-08-04$10.01$10.01445,500——
2020-08-03$9.80$9.80400,900——
2020-07-31$10.62$10.62165,100——
2020-07-30$10.54$10.54144,600——
2020-07-29$10.57$10.57146,600——
2020-07-28$10.49$10.49125,700——
2020-07-27$10.50$10.50163,900——
2020-07-24$10.51$10.51114,900——
2020-07-23$10.51$10.51140,400——
2020-07-22$10.50$10.50161,900——
2020-07-21$10.51$10.51121,200——
2020-07-20$10.49$10.49132,700——
2020-07-17$10.47$10.4791,800——
2020-07-16$10.41$10.4194,500——
2020-07-15$10.38$10.38114,200——
2020-07-14$10.30$10.30142,900——
2020-07-13$10.27$10.27293,800——
2020-07-10$10.29$10.29615,400——
2020-07-09$10.32$10.32315,000——
2020-07-08$10.29$10.29214,500——
2020-07-07$10.26$10.26247,600——
2020-07-06$10.26$10.26235,700——
2020-07-02$10.18$10.18221,800——
2020-07-01$10.18$10.18177,200——
2020-06-30$10.16$10.16325,900——
2020-06-29$9.96$9.96323,700——
2020-06-26$9.79$9.791,236,400——
2020-06-25$10.34$10.34233,000——
2020-06-24$10.32$10.32245,400——
2020-06-23$10.40$10.40114,600——
2020-06-22$10.50$10.50174,200——
2020-06-19$10.53$10.53422,800——
2020-06-18$10.62$10.62258,000——
2020-06-17$10.77$10.77132,100——
2020-06-16$10.83$10.8396,000——
2020-06-15$10.90$10.90118,700——
2020-06-12$10.85$10.85185,000——
2020-06-11$10.60$10.60262,100——
2020-06-10$11.17$11.17136,800——
2020-06-09$11.15$11.15100,700——
2020-06-08$11.23$11.23102,500——
2020-06-05$11.17$11.17154,500——
2020-06-04$10.97$10.97106,100——
2020-06-03$11.04$11.04138,600——
2020-06-02$11.08$11.08104,100——
2020-06-01$11.01$11.01100,500——
2020-05-29$11.07$11.07431,000——
2020-05-28$11.03$11.03115,200——
2020-05-27$10.91$10.91131,800——
2020-05-26$10.65$10.65117,000——
2020-05-22$10.73$10.73102,100——
2020-05-21$10.64$10.64189,800——
2020-05-20$10.57$10.57191,900——
2020-05-19$10.51$10.51322,100——
2020-05-18$10.85$10.85209,400——
2020-05-15$10.49$10.49249,000——
2020-05-14$10.38$10.38342,200——
2020-05-13$10.34$10.34336,600——
2020-05-12$10.21$10.21121,500——
2020-05-11$10.49$10.49139,900——
2020-05-08$10.68$10.6874,800——
2020-05-07$10.57$10.57107,500——
2020-05-06$10.57$10.57156,800——
2020-05-05$10.77$10.7778,100——
2020-05-04$10.63$10.63169,400——
2020-05-01$10.62$10.62211,800——
2020-04-30$10.67$10.67169,600——
2020-04-29$11.72$11.72112,200——
2020-04-28$11.99$11.9978,700——
2020-04-27$12.17$12.1739,700——
2020-04-24$12.26$12.2639,300——
2020-04-23$12.26$12.2686,000——
2020-04-22$12.22$12.2261,200——
2020-04-21$12.35$12.3558,800——
2020-04-20$12.21$12.2177,400——
2020-04-17$12.29$12.2975,500——
2020-04-16$12.36$12.3697,600——
2020-04-15$12.45$12.45113,600——
2020-04-14$12.55$12.5588,300——
2020-04-13$12.36$12.36159,800——
2020-04-09$12.68$12.68163,400——
2020-04-08$12.85$12.85101,300——
2020-04-07$12.73$12.73102,900——
2020-04-06$12.45$12.4595,400——
2020-04-03$11.80$11.80124,900——
2020-04-02$11.65$11.6599,900——
2020-04-01$11.20$11.20120,600——
2020-03-31$11.67$11.67145,400——
2020-03-30$11.63$11.6361,500——
2020-03-27$11.33$11.33423,700——
2020-03-26$10.85$10.85185,800——
2020-03-25$10.32$10.32107,700——
2020-03-24$10.15$10.15169,300——
2020-03-23$10.00$10.00217,600——
2020-03-20$9.70$9.70192,600——
2020-03-19$9.97$9.97164,000——
2020-03-18$9.43$9.43237,600——
2020-03-17$10.41$10.41201,000——
2020-03-16$9.71$9.71332,600——
2020-03-13$9.98$9.98272,400——
2020-03-12$10.04$10.04207,600——
2020-03-11$10.18$10.18160,900——
2020-03-10$10.21$10.21270,000——
2020-03-09$10.36$10.36184,200——
2020-03-06$10.22$10.22401,600——
2020-03-05$9.81$9.81112,200——
2020-03-04$9.72$9.7255,800——
2020-03-03$9.10$9.1075,600——
2020-03-02$8.93$8.9367,200——
2020-02-28$8.76$8.76130,800——
2020-02-27$8.76$8.76105,000——
2020-02-26$8.76$8.7671,800——
2020-02-25$8.76$8.76179,200——
2020-02-24$8.77$8.77102,800——
2020-02-21$8.78$8.78138,100——
2020-02-20$8.79$8.79123,800——
2020-02-19$8.79$8.7979,300——
2020-02-18$8.81$8.8186,100——
2020-02-14$8.83$8.83104,200——
2020-02-13$8.80$8.8093,100——
2020-02-12$8.87$8.87185,600——
2020-02-11$8.86$8.86371,100——
2020-02-10$9.02$9.02155,400——
2020-02-07$9.05$9.05139,300——
2020-02-06$9.15$9.1592,000——
2020-02-05$9.27$9.27132,900——
2020-02-04$9.20$9.20346,500——
2020-02-03$9.10$9.10229,200——
2020-01-31$9.10$9.10226,300——
2020-01-30$8.92$8.92158,600——
2020-01-29$9.20$9.20131,400——
2020-01-28$9.54$9.54312,300——
2020-01-27$9.64$9.64197,400——
2020-01-24$9.92$9.92695,300——
2020-01-23$10.11$10.11426,200——
2020-01-22$10.05$10.05291,100——
2020-01-21$10.08$10.08216,700——
2020-01-17$10.13$10.13144,300——
2020-01-16$10.16$10.16125,900——
2020-01-15$10.37$10.37153,400——
2020-01-14$10.22$10.22322,900——
2020-01-13$10.24$10.24284,500——
2020-01-10$10.32$10.32300,600——
2020-01-09$10.19$10.19276,400——
2020-01-08$10.25$10.25380,900——
2020-01-07$10.33$10.33462,900——
2020-01-06$10.36$10.36236,600——
2020-01-03$10.74$10.74180,700——
2020-01-02$10.94$10.94234,000——