Cadiz Inc. (CDZI) Stock Price History
Historical prices from 1989 to 2026
- 1M
- -5.9%
- 3M
- -8.6%
- YTD
- -34.0%
- 1Y
- -19.4%
- 3Y
- +6.8%
- 5Y
- -10.5%
Loading 10-year price history...
CDZI Historical Performance
CDZI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -93.3%
- 2003 annual price return
- -66.0%
- 2004 annual price return
- +196.9%
- 2005 annual price return
- +55.2%
- 2006 annual price return
- +9.3%
- 2007 annual price return
- -8.5%
- 2008 annual price return
- -37.9%
- 2009 annual price return
- -9.5%
- 2010 annual price return
- +3.4%
- 2011 annual price return
- -23.3%
- 2012 annual price return
- -16.2%
- 2013 annual price return
- -16.3%
- 2014 annual price return
- +58.9%
- 2015 annual price return
- -51.7%
- 2016 annual price return
- +117.0%
- 2017 annual price return
- +16.3%
- 2018 annual price return
- -27.5%
- 2019 annual price return
- +7.4%
- 2020 annual price return
- -2.7%
- 2021 annual price return
- -63.3%
- 2022 annual price return
- -40.8%
- 2023 annual price return
- +8.9%
- 2024 annual price return
- +79.3%
- 2025 annual price return
- +10.7%
- 2026 annual price return
- -48.4%
CDZI Stock Price Trajectory (1989–2026)
As of October 3, 2026, Cadiz Inc. (CDZI) trades at $3.83, representing a -19.4% return over the past year. The stock has delivered a -42.5% total return over five years (-10.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $531.25 on April 24, 1989. From this peak, CDZI has corrected -99.3%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (+1.6% 1Y), YORW (+1.9% 1Y), and ARTNA (+5.1% 1Y), CDZI has underperformed the peer group average. Compare CDZI vs MSEX →
CDZI Historical Price Data · from 1989
Rows 1–50 of 9,508| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 3.75 | 3.85 | 3.73 | 3.83 | 619K | +3.51% |
| 2026-10-01 | 3.89 | 3.93 | 3.61 | 3.70 | 1.19M | -5.61% |
| 2026-09-30 | 3.60 | 3.96 | 3.50 | 3.92 | 2.51M | +9.50% |
| 2026-09-29 | 3.58 | 3.65 | 3.54 | 3.58 | 1.14M | 0.00% |
| 2026-09-28 | 3.60 | 3.70 | 3.54 | 3.58 | 759K | -1.92% |
| 2026-09-25 | 3.74 | 3.75 | 3.62 | 3.65 | 815K | -1.62% |
| 2026-09-24 | 3.79 | 3.80 | 3.64 | 3.71 | 718K | -2.88% |
| 2026-09-23 | 3.66 | 3.98 | 3.61 | 3.82 | 839K | +3.52% |
| 2026-09-22 | 3.78 | 3.80 | 3.69 | 3.69 | 416K | -2.38% |
| 2026-09-21 | 3.62 | 3.78 | 3.60 | 3.78 | 510K | +6.18% |
| 2026-09-18 | 3.38 | 3.60 | 3.36 | 3.56 | 1.39M | +5.64% |
| 2026-09-17 | 3.71 | 3.72 | 3.35 | 3.37 | 1.43M | -5.34% |
| 2026-09-16 | 3.52 | 3.58 | 3.48 | 3.56 | 431K | +1.42% |
| 2026-09-15 | 3.57 | 3.63 | 3.51 | 3.51 | 706K | -2.50% |
| 2026-09-14 | 3.66 | 3.67 | 3.54 | 3.60 | 686K | -1.37% |
| 2026-09-11 | 3.94 | 4.01 | 3.58 | 3.65 | 1.73M | -6.53% |
| 2026-09-10 | 3.98 | 4.08 | 3.90 | 3.90 | 519K | -3.58% |
| 2026-09-09 | 4.31 | 4.37 | 3.83 | 4.05 | 1.09M | -6.03% |
| 2026-09-08 | 4.24 | 4.39 | 4.17 | 4.31 | 1.20M | +3.48% |
| 2026-09-04 | 3.97 | 4.20 | 3.97 | 4.17 | 585K | +3.87% |
| 2026-09-03 | 4.10 | 4.13 | 3.98 | 4.01 | 839K | -1.47% |
| 2026-09-02 | 4.00 | 4.12 | 3.92 | 4.07 | 679K | +2.52% |
| 2026-09-01 | 3.95 | 4.04 | 3.84 | 3.97 | 847K | 0.00% |
| 2026-08-31 | 3.98 | 4.08 | 3.88 | 3.97 | 1.15M | -0.50% |
| 2026-08-28 | 3.93 | 4.07 | 3.91 | 3.99 | 663K | +1.01% |
| 2026-08-27 | 4.03 | 4.07 | 3.81 | 3.95 | 706K | -1.99% |
| 2026-08-26 | 4.11 | 4.25 | 4.00 | 4.03 | 1.27M | -2.66% |
| 2026-08-25 | 3.83 | 4.26 | 3.83 | 4.14 | 2.10M | +9.81% |
| 2026-08-24 | 3.66 | 3.84 | 3.61 | 3.77 | 1.02M | +3.01% |
| 2026-08-21 | 3.60 | 3.77 | 3.48 | 3.66 | 1.03M | +3.10% |
| 2026-08-20 | 3.40 | 3.59 | 3.35 | 3.55 | 1.20M | +3.80% |
| 2026-08-19 | 3.23 | 3.44 | 3.23 | 3.42 | 807K | +5.88% |
| 2026-08-18 | 3.14 | 3.26 | 3.11 | 3.23 | 540K | +0.94% |
| 2026-08-17 | 3.45 | 3.49 | 3.19 | 3.20 | 470K | -7.78% |
| 2026-08-14 | 3.46 | 3.50 | 3.35 | 3.47 | 486K | -1.14% |
| 2026-08-13 | 3.47 | 3.62 | 3.47 | 3.51 | 584K | +1.15% |
| 2026-08-12 | 3.59 | 3.66 | 3.41 | 3.47 | 709K | -2.25% |
| 2026-08-11 | 3.33 | 3.57 | 3.33 | 3.55 | 409K | +6.93% |
| 2026-08-10 | 3.45 | 3.47 | 3.31 | 3.32 | 607K | -4.05% |
| 2026-08-07 | 3.29 | 3.50 | 3.29 | 3.46 | 610K | +5.81% |
| 2026-08-06 | 3.23 | 3.35 | 3.15 | 3.27 | 848K | +0.62% |
| 2026-08-05 | 3.17 | 3.26 | 3.14 | 3.25 | 348K | +2.20% |
| 2026-08-04 | 3.16 | 3.20 | 3.04 | 3.18 | 717K | +2.91% |
| 2026-08-03 | 3.00 | 3.20 | 2.91 | 3.09 | 495K | +3.34% |
| 2026-07-31 | 3.16 | 3.24 | 2.99 | 2.99 | 751K | -4.78% |
| 2026-07-30 | 3.01 | 3.21 | 2.96 | 3.14 | 1.04M | +5.37% |
| 2026-07-29 | 3.14 | 3.33 | 2.87 | 2.98 | 3.32M | -3.25% |
| 2026-07-28 | 3.07 | 3.20 | 2.92 | 3.08 | 1.19M | 0.00% |
| 2026-07-27 | 3.16 | 3.20 | 2.92 | 3.08 | 1.67M | -2.53% |
| 2026-07-24 | 3.18 | 3.23 | 3.04 | 3.16 | 1.02M | -1.25% |
CDZI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CDZI — Frequently Asked Questions
Quick answers to the most common questions about buying CDZI stock.
How has CDZI stock performed recently?
CDZI declined -19.4% over the past year, below its 5-year annualized CAGR of -10.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CDZI's all-time high price?
Cadiz Inc. reached $531.25 on 1989-04-24. The 52-week high is $6.96. Current 1-year return of -19.4% places the stock further from historical peaks.
Where can I download CDZI historical price data?
This page provides CDZI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1989-2026, downloadable in CSV format.