CADIZ Stock Price History
NASDAQ: CDZIUtilitiesWater SupplyUSD
3.42-0.10 (-2.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CDZI price history at a glance
The price history for CADIZ (CDZI) on this page begins on January 2, 1989, when the stock closed at $500.00; it most recently closed at $3.42 on October 5, 2026. The highest price in this record is $531.25, reached on February 6, 1989; the latest close is 99.4% below that peak. Across the 37 complete calendar years in the table, CDZI finished higher in 15 and lower in 22. Its best year was 1993 (+283.3%) and its worst was 2002 (-93.2%).
Over roughly 38 years the share price changed -99.3%, a -12.4% compound annual price return (excluding dividends). In the last 12 months alone, CDZI has lost 36.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $531.25
- Date of high
- Feb 6, 1989
- Low since 1989
- $0.25
- Date of low
- Jul 21, 2003
- 52-week high
- $6.96
- 52-week low
- $2.87
- Last close
- $3.42
CDZI returns
1 week
-10.70%
1 month
-15.56%
3 months
-22.27%
6 months
-31.05%
Year to date
-39.04%
1 year
-36.90%
3 years
+20.42%
5 years
-53.41%
CDZI price return, excluding dividends.
CDZI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.42 | -41.03% |
| 2025 | 5.80 | +13.28% |
| 2024 | 5.12 | +82.86% |
| 2023 | 2.80 | +12.00% |
| 2022 | 2.50 | -35.23% |
| 2021 | 3.86 | -63.76% |
| 2020 | 10.65 | -0.84% |
| 2019 | 10.74 | +3.47% |
| 2018 | 10.38 | -27.16% |
| 2017 | 14.25 | +14.00% |
| 2016 | 12.50 | +137.64% |
| 2015 | 5.26 | -51.65% |
| 2014 | 10.88 | +56.32% |
| 2013 | 6.96 | -10.19% |
| 2012 | 7.75 | -19.52% |
| 2011 | 9.63 | -22.59% |
| 2010 | 12.44 | +3.93% |
| 2009 | 11.97 | -9.52% |
| 2008 | 13.23 | -30.73% |
| 2007 | 19.10 | -16.78% |
| 2006 | 22.95 | +6.74% |
| 2005 | 21.50 | +50.88% |
| 2004 | 14.25 | +196.88% |
| 2003 | 4.80 | -68.00% |
| 2002 | 15.00 | -93.20% |
| 2001 | 220.75 | -1.20% |
| 2000 | 223.44 | -5.92% |
| 1999 | 237.50 | +24.59% |
| 1998 | 190.63 | -9.63% |
| 1997 | 210.94 | +73.08% |
| 1996 | 121.88 | -15.22% |
| 1995 | 143.75 | +10.84% |
| 1994 | 129.69 | -9.78% |
| 1993 | 143.75 | +283.33% |
| 1992 | 37.50 | -36.00% |
| 1991 | 58.59 | -55.88% |
| 1990 | 132.81 | -64.58% |
| 1989 | 375.00 | -25.00% |
2026 return is year to date.
CDZI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.54 | 3.54 | 3.14 | 3.42 | -2.84% | |
| 3.60 | 3.64 | 3.48 | 3.52 | -2.76% | |
| 3.45 | 3.64 | 3.38 | 3.62 | +3.43% | |
| 3.60 | 3.60 | 3.34 | 3.50 | -1.96% | |
| 3.86 | 3.86 | 3.57 | 3.57 | -6.79% | |
| 3.75 | 3.85 | 3.73 | 3.83 | +3.51% | |
| 3.89 | 3.96 | 3.61 | 3.70 | -5.61% | |
| 3.58 | 3.96 | 3.50 | 3.92 | +9.50% | |
| 3.58 | 3.65 | 3.54 | 3.58 | 0.00% | |
| 3.60 | 3.70 | 3.54 | 3.58 | -1.92% | |
| 3.72 | 3.75 | 3.62 | 3.65 | -1.62% | |
| 3.82 | 3.82 | 3.64 | 3.71 | -2.88% | |
| 3.69 | 3.98 | 3.61 | 3.82 | +3.52% | |
| 3.78 | 3.80 | 3.69 | 3.69 | -2.38% | |
| 3.59 | 3.78 | 3.55 | 3.78 | +6.18% | |
| 3.38 | 3.60 | 3.36 | 3.56 | +5.64% | |
| 3.66 | 3.72 | 3.35 | 3.37 | -5.34% | |
| 3.52 | 3.58 | 3.48 | 3.56 | +1.42% | |
| 3.57 | 3.64 | 3.51 | 3.51 | -2.50% | |
| 3.66 | 3.67 | 3.54 | 3.60 | -1.37% | |
| 3.96 | 4.04 | 3.58 | 3.65 | -6.65% | |
| 3.98 | 4.08 | 3.90 | 3.91 | -3.46% | |
| 4.32 | 4.37 | 3.83 | 4.05 | -6.03% | |
| 4.20 | 4.40 | 4.17 | 4.31 | +3.36% | |
| 3.97 | 4.20 | 3.97 | 4.17 | +3.99% | |
| 4.07 | 4.13 | 3.98 | 4.01 | -1.47% | |
| 4.00 | 4.12 | 3.93 | 4.07 | +2.52% | |
| 3.96 | 4.04 | 3.84 | 3.97 | 0.00% | |
| 3.99 | 4.09 | 3.89 | 3.97 | -0.50% | |
| 3.93 | 4.07 | 3.92 | 3.99 | +1.01% | |
| 4.03 | 4.08 | 3.81 | 3.95 | -1.99% | |
| 4.11 | 4.26 | 4.00 | 4.03 | -2.66% | |
| 3.83 | 4.26 | 3.83 | 4.14 | +9.81% | |
| 3.66 | 3.84 | 3.61 | 3.77 | +3.01% | |
| 3.60 | 3.77 | 3.48 | 3.66 | +3.10% | |
| 3.40 | 3.59 | 3.35 | 3.55 | +3.80% | |
| 3.23 | 3.44 | 3.23 | 3.42 | +5.88% | |
| 3.14 | 3.26 | 3.11 | 3.23 | +0.94% | |
| 3.45 | 3.49 | 3.19 | 3.20 | -7.78% | |
| 3.46 | 3.50 | 3.35 | 3.47 | -1.14% | |
| 3.47 | 3.62 | 3.47 | 3.51 | +1.15% | |
| 3.59 | 3.66 | 3.41 | 3.47 | -2.25% | |
| 3.33 | 3.57 | 3.33 | 3.55 | +6.93% | |
| 3.45 | 3.47 | 3.31 | 3.32 | -4.05% | |
| 3.29 | 3.50 | 3.29 | 3.46 | +5.81% | |
| 3.23 | 3.35 | 3.15 | 3.27 | +0.62% | |
| 3.17 | 3.26 | 3.14 | 3.25 | +2.20% | |
| 3.16 | 3.20 | 3.04 | 3.18 | +2.91% | |
| 3.00 | 3.20 | 2.91 | 3.09 | +3.34% | |
| 3.16 | 3.24 | 2.99 | 2.99 | -4.78% | |
| 3.01 | 3.21 | 2.96 | 3.14 | +5.37% | |
| 3.14 | 3.33 | 2.87 | 2.98 | -3.25% | |
| 3.07 | 3.20 | 2.92 | 3.08 | 0.00% | |
| 3.16 | 3.20 | 2.92 | 3.08 | -2.53% | |
| 3.18 | 3.23 | 3.04 | 3.16 | -1.25% | |
| 3.28 | 3.32 | 3.20 | 3.20 | -3.61% | |
| 3.31 | 3.43 | 3.30 | 3.32 | -0.60% | |
| 3.34 | 3.37 | 3.28 | 3.34 | +0.60% | |
| 3.39 | 3.39 | 3.23 | 3.32 | -2.35% | |
| 3.37 | 3.46 | 3.29 | 3.40 | -2.30% | |
| 3.64 | 3.66 | 3.38 | 3.48 | -4.40% | |
| 4.01 | 4.05 | 3.51 | 3.64 | -8.08% | |
| 3.81 | 4.09 | 3.81 | 3.96 | +3.39% | |
| 4.34 | 4.34 | 3.67 | 3.83 | -12.95% | |
| 4.34 | 4.90 | 4.21 | 4.40 | +10.28% | |
| 4.08 | 4.10 | 3.98 | 3.99 | -1.97% | |
| 4.05 | 4.16 | 4.01 | 4.07 | -0.25% | |
| 4.28 | 4.30 | 4.07 | 4.08 | -4.67% | |
| 4.24 | 4.38 | 4.20 | 4.28 | +2.15% | |
| 4.09 | 4.34 | 4.04 | 4.19 | +2.70% | |
| 4.07 | 4.33 | 4.07 | 4.08 | -2.39% | |
| 3.86 | 4.23 | 3.79 | 4.18 | +7.73% | |
| 3.72 | 4.02 | 3.72 | 3.88 | +4.30% | |
| 3.63 | 3.73 | 3.55 | 3.72 | +1.92% | |
| 4.02 | 4.07 | 3.61 | 3.65 | -8.98% | |
| 4.08 | 4.13 | 3.99 | 4.01 | -1.47% | |
| 3.89 | 4.15 | 3.89 | 4.07 | +1.75% | |
| 4.08 | 4.10 | 3.88 | 4.00 | -1.72% | |
| 4.14 | 4.22 | 3.93 | 4.07 | +1.24% | |
| 3.91 | 4.08 | 3.78 | 4.02 | +6.35% | |
| 3.86 | 3.97 | 3.77 | 3.78 | -2.07% | |
| 4.05 | 4.09 | 3.84 | 3.86 | -3.26% | |
| 4.03 | 4.13 | 3.98 | 3.99 | -0.75% | |
| 3.95 | 4.05 | 3.83 | 4.02 | +3.08% | |
| 4.00 | 4.11 | 3.87 | 3.90 | -2.99% | |
| 4.06 | 4.17 | 3.92 | 4.02 | -0.99% | |
| 4.21 | 4.30 | 4.05 | 4.06 | -1.93% | |
| 4.52 | 4.56 | 4.10 | 4.14 | -9.21% | |
| 4.50 | 4.66 | 4.50 | 4.56 | +0.44% | |
| 4.80 | 4.84 | 4.51 | 4.54 | -6.39% | |
| 4.63 | 4.90 | 4.62 | 4.85 | +3.19% | |
| 4.80 | 4.85 | 4.55 | 4.70 | -3.69% | |
| 4.71 | 5.19 | 4.68 | 4.88 | +11.42% | |
| 4.44 | 4.52 | 4.33 | 4.38 | -1.35% | |
| 4.49 | 4.60 | 4.38 | 4.44 | -3.06% | |
| 4.30 | 4.65 | 4.26 | 4.58 | +7.76% | |
| 4.18 | 4.29 | 4.18 | 4.25 | +1.43% | |
| 4.10 | 4.30 | 4.06 | 4.19 | +0.96% | |
| 4.33 | 4.39 | 4.15 | 4.15 | -4.16% | |
| 4.17 | 4.36 | 4.16 | 4.33 | +3.59% | |
| 4.10 | 4.28 | 4.10 | 4.18 | +1.46% | |
| 4.65 | 4.67 | 3.95 | 4.12 | -11.21% | |
| 4.74 | 4.80 | 4.61 | 4.64 | -1.07% | |
| 4.56 | 4.74 | 4.56 | 4.69 | +1.52% | |
| 4.60 | 4.66 | 4.51 | 4.62 | -1.07% | |
| 4.75 | 4.85 | 4.66 | 4.67 | -1.68% | |
| 4.76 | 4.96 | 4.70 | 4.75 | -0.84% | |
| 4.72 | 4.89 | 4.63 | 4.79 | +1.48% | |
| 4.65 | 4.78 | 4.54 | 4.72 | +2.61% | |
| 4.42 | 4.60 | 4.36 | 4.60 | +4.55% | |
| 4.37 | 4.52 | 4.35 | 4.40 | +0.69% | |
| 4.36 | 4.44 | 4.30 | 4.37 | +0.92% | |
| 4.20 | 4.47 | 4.18 | 4.33 | +3.34% | |
| 4.42 | 4.46 | 4.13 | 4.19 | -5.42% | |
| 4.45 | 4.49 | 4.34 | 4.43 | -1.56% | |
| 4.72 | 4.79 | 4.47 | 4.50 | -4.66% | |
| 4.69 | 4.87 | 4.61 | 4.72 | +0.64% | |
| 4.88 | 4.92 | 4.68 | 4.69 | -4.29% | |
| 4.89 | 5.02 | 4.84 | 4.90 | +1.03% | |
| 4.98 | 5.08 | 4.81 | 4.85 | -2.41% | |
| 4.82 | 5.02 | 4.82 | 4.97 | +2.69% | |
| 4.92 | 4.96 | 4.81 | 4.84 | +0.21% | |
| 4.91 | 4.99 | 4.72 | 4.83 | -1.63% | |
| 4.69 | 4.92 | 4.67 | 4.91 | +4.69% | |
| 4.87 | 4.95 | 4.66 | 4.69 | -2.90% | |
| 4.95 | 4.99 | 4.82 | 4.83 | -2.62% | |
| 4.93 | 5.01 | 4.91 | 4.96 | +0.81% | |
| 5.02 | 5.20 | 4.91 | 4.92 | -2.77% | |
| 5.09 | 5.15 | 4.95 | 5.06 | +3.48% | |
| 5.10 | 5.10 | 4.86 | 4.89 | -4.31% | |
| 4.98 | 5.17 | 4.90 | 5.11 | +3.65% | |
| 4.94 | 5.04 | 4.77 | 4.93 | -2.57% | |
| 4.97 | 5.21 | 4.90 | 5.06 | +3.05% | |
| 4.93 | 5.09 | 4.78 | 4.91 | +0.82% | |
| 4.96 | 5.07 | 4.85 | 4.87 | -1.42% | |
| 5.00 | 5.12 | 4.88 | 4.94 | -2.37% | |
| 5.07 | 5.25 | 5.00 | 5.06 | -0.59% | |
| 4.93 | 5.17 | 4.87 | 5.09 | +5.60% | |
| 4.73 | 4.87 | 4.73 | 4.82 | +1.26% | |
| 4.83 | 4.96 | 4.75 | 4.76 | +3.48% | |
| 4.89 | 4.93 | 4.57 | 4.60 | -4.37% | |
| 4.76 | 4.91 | 4.71 | 4.81 | -0.62% | |
| 5.05 | 5.08 | 4.83 | 4.84 | -4.91% | |
| 5.20 | 5.25 | 5.05 | 5.09 | -1.36% | |
| 5.13 | 5.23 | 5.02 | 5.16 | +0.58% | |
| 5.20 | 5.37 | 5.10 | 5.13 | -1.35% | |
| 5.11 | 5.30 | 5.02 | 5.20 | 0.00% | |
| 5.27 | 5.30 | 5.05 | 5.20 | -1.70% | |
| 5.25 | 5.37 | 5.21 | 5.29 | +0.95% | |
| 5.24 | 5.32 | 5.15 | 5.24 | -1.50% | |
| 5.27 | 5.47 | 5.25 | 5.32 | -1.48% | |
| 5.53 | 5.57 | 5.32 | 5.40 | -3.57% | |
| 5.48 | 5.78 | 5.37 | 5.60 | +3.90% | |
| 5.26 | 5.51 | 5.21 | 5.39 | -1.10% | |
| 5.17 | 5.62 | 5.17 | 5.45 | +4.81% | |
| 5.22 | 5.32 | 5.13 | 5.20 | -2.07% | |
| 5.33 | 5.42 | 5.26 | 5.31 | -0.38% | |
| 5.39 | 5.44 | 5.30 | 5.33 | -0.19% | |
| 5.22 | 5.41 | 5.16 | 5.34 | +2.30% | |
| 5.27 | 5.37 | 5.15 | 5.22 | -1.69% | |
| 5.48 | 5.58 | 5.28 | 5.31 | -3.10% | |
| 5.32 | 5.51 | 5.29 | 5.48 | +1.48% | |
| 5.24 | 5.54 | 5.19 | 5.40 | +2.86% | |
| 4.89 | 5.30 | 4.73 | 5.25 | +6.92% | |
| 4.81 | 5.00 | 4.76 | 4.91 | +3.37% | |
| 4.91 | 4.96 | 4.69 | 4.75 | -2.86% | |
| 4.99 | 5.03 | 4.86 | 4.89 | -1.61% | |
| 4.90 | 5.09 | 4.85 | 4.97 | +3.11% | |
| 4.65 | 4.91 | 4.61 | 4.82 | +3.21% | |
| 4.71 | 4.74 | 4.56 | 4.67 | +2.64% | |
| 4.70 | 4.76 | 4.42 | 4.55 | -5.60% | |
| 5.14 | 5.18 | 4.65 | 4.82 | -6.04% | |
| 5.40 | 5.44 | 4.97 | 5.13 | -4.47% | |
| 5.65 | 5.69 | 5.30 | 5.37 | -4.79% | |
| 5.66 | 5.80 | 5.47 | 5.64 | -0.88% | |
| 6.10 | 6.14 | 5.68 | 5.69 | -6.57% | |
| 6.52 | 6.64 | 5.88 | 6.09 | -5.58% | |
| 6.42 | 6.60 | 6.32 | 6.45 | +0.62% | |
| 6.59 | 6.70 | 6.37 | 6.41 | -3.03% | |
| 6.55 | 6.91 | 6.40 | 6.61 | 0.00% | |
| 6.72 | 6.88 | 6.59 | 6.61 | -1.05% | |
| 6.39 | 6.81 | 6.21 | 6.68 | +4.70% | |
| 6.75 | 6.88 | 6.23 | 6.38 | -7.80% | |
| 6.60 | 6.96 | 6.59 | 6.92 | +3.90% | |
| 6.80 | 6.89 | 6.62 | 6.66 | -2.06% | |
| 6.61 | 6.85 | 6.29 | 6.80 | +3.03% | |
| 6.11 | 6.74 | 5.96 | 6.60 | +8.55% | |
| 5.77 | 6.14 | 5.63 | 6.08 | +5.37% | |
| 5.73 | 5.89 | 5.52 | 5.77 | +1.58% | |
| 5.76 | 6.05 | 5.65 | 5.68 | -1.90% | |
| 5.96 | 6.03 | 5.60 | 5.79 | -3.50% | |
| 5.77 | 6.12 | 5.66 | 6.00 | +3.63% | |
| 5.85 | 6.00 | 5.74 | 5.79 | -0.17% | |
| 5.70 | 5.82 | 5.66 | 5.80 | +3.39% | |
| 5.64 | 5.79 | 5.53 | 5.61 | -0.53% | |
| 5.59 | 5.95 | 5.36 | 5.64 | +2.92% | |
| 5.65 | 5.75 | 5.47 | 5.48 | -3.86% | |
| 5.72 | 5.74 | 5.53 | 5.70 | -0.18% | |
| 5.72 | 5.85 | 5.65 | 5.71 | -0.52% | |
| 5.60 | 5.80 | 5.60 | 5.74 | +1.59% | |
| 5.43 | 5.77 | 5.41 | 5.65 | +5.61% | |
| 5.22 | 5.42 | 5.18 | 5.35 | +2.49% | |
| 5.38 | 5.44 | 5.15 | 5.22 | -1.14% | |
| 5.44 | 5.62 | 5.25 | 5.28 | -2.76% | |
| 5.26 | 5.47 | 5.26 | 5.43 | +1.50% | |
| 5.72 | 5.79 | 5.33 | 5.35 | -5.64% | |
| 5.85 | 5.90 | 5.66 | 5.67 | -3.24% | |
| 5.78 | 5.92 | 5.70 | 5.86 | +1.38% | |
| 5.73 | 5.82 | 5.62 | 5.78 | +0.35% | |
| 5.76 | 5.88 | 5.70 | 5.76 | -1.03% | |
| 5.75 | 5.86 | 5.67 | 5.82 | +2.11% | |
| 5.87 | 5.88 | 5.69 | 5.70 | -2.90% | |
| 5.62 | 6.00 | 5.62 | 5.87 | +3.71% | |
| 5.33 | 5.69 | 5.30 | 5.66 | +6.99% | |
| 5.26 | 5.37 | 5.25 | 5.29 | +1.15% | |
| 5.62 | 5.62 | 5.21 | 5.23 | -6.10% | |
| 5.50 | 5.66 | 5.44 | 5.57 | +2.39% | |
| 5.50 | 5.56 | 5.42 | 5.44 | -0.91% | |
| 5.56 | 5.65 | 5.41 | 5.49 | -1.44% | |
| 5.75 | 5.80 | 5.49 | 5.57 | -3.13% | |
| 5.58 | 5.82 | 5.51 | 5.75 | +5.31% | |
| 6.30 | 6.40 | 5.44 | 5.46 | -9.75% | |
| 6.20 | 6.34 | 6.02 | 6.05 | -3.82% | |
| 5.76 | 6.49 | 5.58 | 6.29 | +10.93% | |
| 5.84 | 6.01 | 5.47 | 5.67 | +9.04% | |
| 4.81 | 5.22 | 4.75 | 5.20 | +8.11% | |
| 4.53 | 4.87 | 4.49 | 4.81 | +4.57% | |
| 4.63 | 4.90 | 4.50 | 4.60 | -0.22% | |
| 4.77 | 4.86 | 4.59 | 4.61 | -4.95% | |
| 4.97 | 5.05 | 4.75 | 4.85 | -1.02% | |
| 4.82 | 4.97 | 4.56 | 4.90 | 0.00% | |
| 5.08 | 5.08 | 4.69 | 4.90 | -3.73% | |
| 5.13 | 5.28 | 5.02 | 5.09 | -0.20% | |
| 5.14 | 5.22 | 5.02 | 5.10 | -3.04% | |
| 5.30 | 5.32 | 5.08 | 5.26 | -0.75% | |
| 5.29 | 5.34 | 5.16 | 5.30 | +0.38% | |
| 5.47 | 5.58 | 5.25 | 5.28 | -4.17% | |
| 5.76 | 5.77 | 5.48 | 5.51 | -3.84% | |
| 5.38 | 5.88 | 5.21 | 5.73 | +4.75% | |
| 5.26 | 5.49 | 5.11 | 5.47 | +4.39% | |
| 5.16 | 5.28 | 5.05 | 5.24 | +3.35% | |
| 4.86 | 5.19 | 4.80 | 5.07 | +4.32% | |
| 4.80 | 4.95 | 4.64 | 4.86 | +0.83% | |
| 5.15 | 5.15 | 4.79 | 4.82 | -6.41% | |
| 5.15 | 5.34 | 5.06 | 5.15 | +1.58% | |
| 5.45 | 5.49 | 5.06 | 5.07 | -8.15% | |
| 5.90 | 5.92 | 5.45 | 5.52 | -5.64% | |
| 5.74 | 6.10 | 5.56 | 5.85 | +5.41% | |
| 5.24 | 5.73 | 5.17 | 5.55 | +3.93% | |
| 5.36 | 5.36 | 5.20 | 5.34 | +1.52% | |
| 5.45 | 5.74 | 5.24 | 5.26 | -2.95% | |
| 5.64 | 5.64 | 5.34 | 5.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CDZI chart for longer ranges.