|
Market Closed -
Nasdaq
16:00:00 2026-08-25 EDT
|
5-day change | 1st Jan Change | ||
| 4.140 USD | +9.81% |
|
+28.17% | -26.20% |
Stock exchange
Nasdaq
CDZI 4.140 $
+9.81%
8.71M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CDZI | 4.140USD | +9.81% | 8.71M $ | ||
CBOE
| CDZI | 4.150USD | +9.93% | 639K $ | |
|
Tradegate
| 2ZC | 3.560EUR | +9.88% | 37.21K € | |
|
Deutsche Boerse AG
| 2ZC | 3.500EUR | +6.71% | 0 € | |
|
Börse Stuttgart
| 2ZC | 3.480EUR | -1.69% | 0 € | |
|
Boerse Muenchen
| 2ZC | 3.600EUR | 0.00% | 0 € | |
| CDZIP | 22.42USD | +1.20% | 231K $ | ||
|
CBOE
| CDZIP | 22.10USD | -0.45% | 4.42K $ |
Quotes 5-day view: Cadiz Inc.
Delayed Quote Nasdaq
| 2026-08-19 | 2026-08-20 | 2026-08-21 | 2026-08-24 | 2026-08-25 | |
|---|---|---|---|---|---|
| Last | US$3.420 | US$3.550 | US$3.660 | US$3.770 | US$4.140 |
| Volume | 806,532 | 1,197,614 | 1,031,792 | 1,022,082 | 2,103,038 |
| Change | +5.88% | +3.80% | +3.10% | +3.01% | +9.81% |
| Opening | US$3.230 | US$3.400 | US$3.600 | US$3.660 | US$3.830 |
| High | US$3.440 | US$3.590 | US$3.765 | US$3.835 | US$4.260 |
| Low | US$3.230 | US$3.354 | US$3.480 | US$3.610 | US$3.830 |
Performance
| 1 day | +9.81% | ||
| 1 week | +28.17% | ||
| Current month | +38.46% | ||
| 1 month | +31.01% | ||
| 3 months | -2.47% | ||
| 6 months | -22.33% | ||
| Current year | -26.20% | ||
| 1 year | +16.29% | ||
| 3 years | +3.76% | ||
| 5 years | -70.41% | ||
| 10 years | -45.88% |
Volumes
marketsDaily volume
2,103,038
Estimated daily volume
2,103,038
Avg. Volume 20 sessions
692,373
Daily volume ratio
3.04
Avg. Volume 20 sessions USD
2,866,424.22
Record volume 1
9,923,745
Record volume 2
5,452,157
Record volume 3
4,460,567
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
350,563,090
Net sales (USD)
16,313,000
Number of employees
31
Sales / Employee (USD)
526,226
Free-Float
66.83 %
Free-Float capitalization (USD)
234,293,107
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
3.708
Moving average 20 days
3.33
Moving average 50 days
3.613
Moving average 100 days
4.089
Price spread / (MMA5)
-10.43%
Price spread / (MMA20)
-19.58%
Price spread / (MMA50)
-12.74%
Price spread / (MMA100)
-1.24%
STIM
RSI 9 days
66.73
RSI 14 days
59.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +9.81% | +28.17% | +16.29% | +3.76% | 351M | |
| -1.65% | +0.98% | -4.71% | -2.01% | 27.35B | |
| -2.01% | 0.00% | +16.55% | +36.33% | 7.04B | |
| +1.72% | +3.06% | +99.35% | +195.68% | 4.09B | |
| -0.93% | +0.93% | +27.55% | -3.94% | 2.67B | |
| -17.56% | -24.38% | -34.50% | -3.43% | 2.63B | |
| +1.36% | +5.35% | -0.41% | +49.42% | 1.98B | |
| +0.98% | -0.47% | - | - | 1.76B | |
| -1.12% | -0.28% | -16.19% | +91.93% | 1.71B | |
| 0.00% | +4.56% | +69.59% | +85.61% | 1.54B | |
| Average | -0.93% | +3.24% | +19.28% | +50.37% | 5.11B | |
| Weighted average by Cap. | -1.85% | +1.05% | +9.34% | +27.74% |
Historical Quotes: Cadiz Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
216d86e5fd34da98ca1.kmIZqOSSuDUKo72D57EoxxFdBCrlCWQ9pAvXXxOYyKk.oioq3Yba21k5mvrTtoJCrHg3MnPXPklLwDy2OCLqh_3eAXDZ1t3bcUfgiQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 4.140 | 102,950 | 1,840,768 |
| 15:59:59 | 4.155 | 343 | 1,737,818 |
| 15:59:58 | 4.150 | 239 | 1,737,475 |
| 15:59:58 | 4.150 | 1,301 | 1,737,236 |
| 15:59:56 | 4.150 | 275 | 1,735,935 |
| 15:59:56 | 4.150 | 125 | 1,735,660 |
| 15:59:56 | 4.155 | 400 | 1,735,535 |
| 15:59:56 | 4.150 | 300 | 1,735,135 |
| 15:59:56 | 4.150 | 100 | 1,734,835 |
| 15:59:56 | 4.150 | 199 | 1,734,735 |
Course Extremes
| 1 week | 3.35 |  | 4.26 |
| 1 month | 2.86 | | 4.26 |
| Current year | 2.86 | | 6.96 |
| 1 year | 2.86 | | 6.96 |
| 3 years | 2.12 | | 6.96 |
| 5 years | 1.48 | | 14.1 |
| 10 years | 1.48 | | 16.25 |
Monthly variations
Annual variations
| 2026 | -26.20% | ||
| 2025 | +7.88% | ||
| 2024 | +85.71% | ||
| 2023 | +12.00% | ||
| 2022 | -35.23% | ||
| 2021 | -63.76% | ||
| 2020 | -3.36% | ||
| 2019 | +6.99% | ||
| 2018 | -27.72% | ||
| 2017 | +14.00% | ||
| 2016 | +137.64% | ||
| 2015 | -53.04% | ||
| 2014 | +60.92% | ||
| 2013 | -12.12% | ||
| 2012 | -17.76% | ||
| 2011 | -22.59% | ||
| 2010 | +3.93% | ||
| 2009 | -4.32% | ||
| 2008 | -40.43% | ||
| 2007 | -8.50% | ||
| 2006 | +6.74% | ||
| 2005 | +50.88% | ||
| 2004 | +179.41% | ||
| 2003 | -62.91% | ||
| 2002 | -93.14% | ||
| 2001 | -10.27% | ||
| 2000 | -5.92% | ||
| 1999 | +24.59% | ||
| 1998 | -10.95% | ||
| 1997 | +65.06% | ||
| 1996 | -9.78% | ||
| 1995 | +10.84% | ||
| 1994 | -9.78% | ||
| 1993 | +283.33% | ||
| 1992 | -31.43% | ||
| 1991 | -58.82% | ||
| 1990 | -64.58% | ||
| 1989 | -22.58% | ||
| 1988 | -16.22% |
- Stock Market
- Stocks
- CDZI Stock
- Quotes Cadiz Inc.
Select your edition
All financial news and data tailored to specific country editions
