Cadiz, Inc. - Depositary Shares (CDZIP)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	17.20	17.45	17.20	17.42	2,855	17.42
4/29/2025	16.90	17.30	16.66	17.22	7,898	17.22
4/28/2025	17.35	17.35	16.87	16.95	5,163	16.95
4/25/2025	17.25	17.85	17.25	17.28	1,195	17.28
4/24/2025	16.59	17.48	16.59	17.24	5,838	17.24
4/23/2025	16.75	16.80	16.40	16.65	13,927	16.65
4/22/2025	17.42	17.42	16.40	16.85	12,289	16.85
4/21/2025	17.25	17.25	16.70	16.85	5,699	16.85
4/17/2025	17.20	17.35	17.09	17.25	1,445	17.25
4/16/2025	17.57	17.57	17.06	17.29	4,969	17.29
4/15/2025	17.75	17.75	17.11	17.38	2,960	17.38
4/14/2025	17.65	17.83	16.90	17.83	10,523	17.83
4/11/2025	16.76	17.37	16.76	17.05	6,122	17.05
4/10/2025	17.38	17.38	16.68	16.89	8,445	16.89
4/09/2025	17.37	17.47	16.75	17.40	10,221	17.40
4/08/2025	17.51	18.29	17.26	17.49	18,810	17.49
4/07/2025	18.00	18.34	17.70	17.76	5,413	17.76
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	18.88
4/02/2025	19.45	19.79	19.08	19.40	11,744	18.85
4/01/2025	18.93	19.60	18.88	19.39	11,137	18.84
3/31/2025	19.00	19.26	18.56	19.00	3,198	18.46
3/28/2025	19.00	19.00	18.50	18.50	8,024	17.98
3/27/2025	19.00	19.08	18.77	19.07	3,232	18.53
3/26/2025	19.28	19.28	19.00	19.00	3,826	18.46
3/25/2025	19.05	19.28	18.98	18.98	2,972	18.44
3/24/2025	18.90	18.95	18.86	18.95	3,968	18.41
3/21/2025	18.98	19.00	18.76	18.90	3,046	18.36
3/20/2025	18.88	19.14	18.84	19.14	10,718	18.60
3/19/2025	18.75	18.88	18.75	18.82	2,450	18.29
3/18/2025	18.89	18.91	18.76	18.76	3,947	18.23
3/17/2025	18.54	18.88	18.50	18.82	4,965	18.29
3/14/2025	18.64	18.68	18.50	18.51	1,953	17.99
3/13/2025	18.55	18.69	18.35	18.35	3,581	17.83
3/12/2025	18.64	18.65	18.34	18.53	2,694	18.01
3/11/2025	18.61	18.69	18.43	18.69	1,621	18.16
3/10/2025	18.67	18.69	18.51	18.53	5,861	18.01
3/07/2025	18.50	18.72	18.50	18.67	5,605	18.14
3/06/2025	18.65	18.91	18.45	18.70	6,942	18.17
3/05/2025	18.74	18.74	18.42	18.42	1,284	17.90
3/04/2025	18.48	18.75	18.37	18.48	6,517	17.96
3/03/2025	18.45	18.47	18.37	18.47	609	17.95
2/28/2025	18.22	18.50	18.22	18.50	2,282	17.98
2/27/2025	18.14	18.47	18.01	18.24	9,386	17.72
2/26/2025	18.50	18.50	18.03	18.03	6,357	17.52
2/25/2025	18.36	18.65	18.12	18.15	9,786	17.64
2/24/2025	18.55	18.60	18.35	18.35	8,305	17.83
2/21/2025	18.55	18.59	18.50	18.54	3,437	18.02
2/20/2025	18.58	18.63	18.47	18.47	2,638	17.95
2/19/2025	18.50	18.52	18.44	18.50	2,968	17.98
2/18/2025	18.41	18.65	18.41	18.51	5,486	17.99
2/14/2025	18.60	18.72	18.39	18.56	3,411	18.03
2/13/2025	18.61	18.72	18.61	18.72	2,259	18.19
2/12/2025	18.51	18.73	18.50	18.70	5,346	18.17
2/11/2025	18.71	18.77	18.65	18.73	2,543	18.20
2/10/2025	18.84	18.88	18.58	18.78	2,581	18.25
2/07/2025	18.63	18.88	18.50	18.85	16,477	18.32
2/06/2025	18.70	18.70	18.51	18.60	3,175	18.07
2/05/2025	18.69	18.70	18.60	18.68	1,790	18.15
2/04/2025	18.87	18.87	18.42	18.70	5,349	18.17
2/03/2025	18.95	18.95	18.75	18.76	4,331	18.23