We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cadiz Inc | NASDAQ:CDZI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.21 | 4.23% | 5.18 | 5.17 | 5.18 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.18 | 4.89 | 4.97 | 352,733 | 19:26:37 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 04 Feb 2025 | 4.97 | -0.07 | -1.39% | 4.84 | 5.12 | 435,413 |
| 03 Feb 2025 | 5.04 | 0.10 | 2.02% | 4.69 | 5.20 | 738,122 |
| 31 Jan 2025 | 4.94 | 0.25 | 5.33% | 4.71 | 5.25 | 1,012,646 |
| 30 Jan 2025 | 4.69 | -0.10 | -2.09% | 4.65 | 5.00 | 536,789 |
| 29 Jan 2025 | 4.79 | 0.24 | 5.27% | 4.48 | 4.88 | 695,540 |
| 28 Jan 2025 | 4.55 | 0.14 | 3.17% | 4.35 | 4.57 | 363,976 |
| 27 Jan 2025 | 4.41 | -0.13 | -2.76% | 4.255 | 4.425 | 737,068 |
| 24 Jan 2025 | 4.535 | -0.28 | -5.72% | 4.4509 | 4.89 | 1,000,925 |
| 23 Jan 2025 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 0 |
| 22 Jan 2025 | 4.81 | -0.64 | -11.66% | 4.75 | 5.36 | 1,055,575 |
| 21 Jan 2025 | 5.445 | 0.28 | 5.42% | 5.21 | 5.5997 | 792,690 |
| 17 Jan 2025 | 5.165 | 0.24 | 4.77% | 4.855 | 5.25 | 535,753 |
| 16 Jan 2025 | 4.93 | -0.35 | -6.54% | 4.81 | 5.3464 | 737,036 |
| 15 Jan 2025 | 5.275 | 0.32 | 6.35% | 5.00 | 5.48 | 1,032,319 |
| 14 Jan 2025 | 4.96 | -0.27 | -5.16% | 4.88 | 5.60 | 1,055,077 |
| 13 Jan 2025 | 5.23 | 0.11 | 2.15% | 5.01 | 5.68 | 1,642,816 |
| 10 Jan 2025 | 5.12 | 0.46 | 9.75% | 4.96 | 5.59 | 2,116,908 |
| 08 Jan 2025 | 4.665 | -0.11 | -2.20% | 4.47 | 4.76 | 552,467 |
| 07 Jan 2025 | 4.77 | -0.21 | -4.22% | 4.76 | 5.06 | 407,573 |
| 06 Jan 2025 | 4.98 | -0.14 | -2.73% | 4.96 | 5.195 | 393,988 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.55 | 5.25 | 4.48 | 4.89 | 671,233 | 0.63 | 13.85% |
| 1 Month | 4.7234 | 5.68 | 4.255 | 4.96 | 873,941 | 0.4566 | 9.67% |
| 3 Months | 3.45 | 5.68 | 3.06 | 4.61 | 625,730 | 1.73 | 50.14% |
| 6 Months | 3.05 | 5.68 | 2.7738 | 4.18 | 404,274 | 2.13 | 69.84% |
| 1 Year | 2.68 | 5.68 | 2.1201 | 3.77 | 291,782 | 2.50 | 93.28% |
| 3 Years | 2.22 | 5.8045 | 1.48 | 3.47 | 281,868 | 2.96 | 133.33% |
| 5 Years | 9.19 | 14.69 | 1.48 | 5.78 | 269,485 | -4.01 | -43.63% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
