Cadiz Inc.
CDZINASDAQUtilities● Active
$4.14
$-0.42(-9.21%)
Market Cap$348117224
P/E Ratio—
52W High$6.96
52W Low$2.75
Cadiz Inc.（CDZI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cdzi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$14.69
Aug 18, 2021
-71.8% from here
5-Year Low5Y
$1.48
Oct 19, 2022
+179.7% from low
IPO Priceadj.
$515.63
Jan 3, 1989
-99.2% since IPO
1 Year Ago
$3.11
Jun 9, 2025
+33.1% in 1Y
5 Years Ago
$13.18
Jun 8, 2021
-68.6% in 5Y
10 Years Ago
$5.87
Jun 8, 2016
-29.5% in 10Y
Historical Price Data · CDZI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.52 | $4.56 | $4.10 | $4.14 | $4.14 | 1.2M | -8.41% |
| Jun 4, 2026 | $4.50 | $4.66 | $4.50 | $4.56 | $4.56 | 338K | +1.33% |
| Jun 3, 2026 | $4.80 | $4.84 | $4.51 | $4.54 | $4.54 | 851K | -5.42% |
| Jun 2, 2026 | $4.63 | $4.89 | $4.62 | $4.85 | $4.85 | 554K | +4.75% |
| Jun 1, 2026 | $4.80 | $4.85 | $4.55 | $4.70 | $4.70 | 1.0M | -2.08% |
| May 29, 2026 | $4.71 | $5.19 | $4.68 | $4.88 | $4.88 | 3.1M | +3.61% |
| May 28, 2026 | $4.44 | $4.51 | $4.33 | $4.38 | $4.38 | 407K | -1.35% |
| May 27, 2026 | $4.49 | $4.60 | $4.38 | $4.44 | $4.44 | 681K | -1.11% |
| May 26, 2026 | $4.30 | $4.64 | $4.26 | $4.58 | $4.58 | 1.3M | +6.51% |
| May 22, 2026 | $4.18 | $4.29 | $4.18 | $4.25 | $4.25 | 387K | +1.67% |
| May 21, 2026 | $4.10 | $4.30 | $4.06 | $4.19 | $4.19 | 1.1M | +2.20% |
| May 20, 2026 | $4.33 | $4.39 | $4.14 | $4.15 | $4.15 | 765K | -4.16% |
| May 19, 2026 | $4.17 | $4.36 | $4.16 | $4.33 | $4.33 | 860K | +3.84% |
| May 18, 2026 | $4.10 | $4.28 | $4.10 | $4.18 | $4.18 | 932K | +1.95% |
| May 15, 2026 | $4.65 | $4.67 | $3.95 | $4.12 | $4.12 | 2.0M | -11.40% |
| May 14, 2026 | $4.74 | $4.80 | $4.61 | $4.64 | $4.64 | 540K | -2.11% |
| May 13, 2026 | $4.56 | $4.74 | $4.56 | $4.69 | $4.69 | 853K | +2.85% |
| May 12, 2026 | $4.60 | $4.66 | $4.51 | $4.62 | $4.62 | 567K | +0.43% |
| May 11, 2026 | $4.75 | $4.85 | $4.66 | $4.67 | $4.67 | 683K | -1.68% |
| May 8, 2026 | $4.76 | $4.96 | $4.70 | $4.75 | $4.75 | 843K | -0.21% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CDZI
Jan 1 → Dec 31 · 6 years2026-27.4%$5.70 → $4.14
-27.4%
2025+7.3%$5.23 → $5.61
+7.3%
2024+79.3%$2.90 → $5.20
+79.3%
2023+12.0%$2.50 → $2.80
+12.0%
2022-34.2%$3.80 → $2.50
-34.2%
2021-70.8%$13.22 → $3.86
-70.8%
Best Year2024 · +79.3%
Worst Year2021 · -70.8%
Positive Years3 / 6
Avg Annual Return-5.6%
6Y Total Return-68.7%
6Y CAGR~-17.6% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in CDZI?
If you invested $1,000 in CDZI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$705
Total Return-29.5%
CAGR~-3.4% / yr
Profit$-295
Based on Jun 8, 2016 · $5.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cadiz Inc.（CDZI）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CDZI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CDZI 历史股价FMP 日线复权 OHLCV