Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cadiz (CDZI.US) Share Price

Price $5.02 on 03-04-2026 at 22:47:27
Change $-0.04 -0.81%
Buy $5.36
Sell $4.67
Last Trade: -
Day's Volume: 17,462
Last Close: $4.93
Open: $4.97
ISIN: US1275372076
Day's Range $4.77 - $5.04
52wk Range: $2.135 - $6.95
Market Capitalisation: $456.32m
VWAP: $4.888944
Shares in Issue: 85.72m

Cadiz (CDZI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Cadiz trades

Cadiz (CDZI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 4.97 5.04 4.77 4.93 17,462
2nd Apr 2026 (Thu) 4.97 5.04 4.77 4.93 17,462
1st Apr 2026 (Wed) 4.94 5.20 4.92 5.06 16,325
31st Mar 2026 (Tue) 4.97 5.01 4.79 4.91 6,877
30th Mar 2026 (Mon) 5.00 5.00 4.85 4.87 8,814
27th Mar 2026 (Fri) 5.01 5.04 4.93 4.94 7,978
26th Mar 2026 (Thu) 5.095 5.24 5.00 5.06 16,369
25th Mar 2026 (Wed) 4.95 5.16 4.94 5.09 7,742
24th Mar 2026 (Tue) 4.81 4.86 4.73 4.82 4,205
23rd Mar 2026 (Mon) 4.83 4.95 4.76 4.76 13,316
20th Mar 2026 (Fri) 4.89 4.89 4.57 4.60 1,852
19th Mar 2026 (Thu) 4.755 4.91 4.71 4.81 8,050
18th Mar 2026 (Wed) 5.01 5.01 4.83 4.84 9,559
17th Mar 2026 (Tue) 5.21 5.22 5.06 5.09 9,982
16th Mar 2026 (Mon) 5.21 5.21 5.02 5.16 4,908
13th Mar 2026 (Fri) 5.27 5.37 5.10 5.13 9,355
12th Mar 2026 (Thu) 5.05 5.29 5.05 5.20 9,108
11th Mar 2026 (Wed) 5.29 5.29 5.06 5.20 6,677
10th Mar 2026 (Tue) 5.28 5.37 5.21 5.29 13,237
9th Mar 2026 (Mon) 5.29 5.31 5.16 5.24 4,734
6th Mar 2026 (Fri) 5.31 5.47 5.29 5.32 5,473
5th Mar 2026 (Thu) 5.48 5.55 5.33 5.40 6,245
See more Cadiz price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered