Cadiz Inc. (CDZI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CDZI Historical Performance
Short-Term Returns
CDZI Stock Price Trajectory (2011–2026)
As of May 7, 2026, Cadiz Inc. (CDZI) trades at $4.72, representing a +57.9% return over the past year. The stock has delivered a -60.1% total return over five years (-16.8% 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 -99.1%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (-16.4% 1Y), YORW (-17.3% 1Y), and ARTNA (-8.8% 1Y), CDZI has outperformed the peer group average. Compare CDZI vs MSEX →
CDZI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.64 | 4.78 | 4.54 | 4.72 | 578K | +2.61% |
| 2026-05-05 | 4.46 | 4.60 | 4.41 | 4.60 | 668K | +4.55% |
| 2026-05-04 | 4.37 | 4.51 | 4.34 | 4.40 | 438K | +0.69% |
| 2026-05-01 | 4.36 | 4.44 | 4.32 | 4.37 | 671K | +0.92% |
| 2026-04-30 | 4.20 | 4.46 | 4.18 | 4.33 | 1.03M | +3.34% |
| 2026-04-29 | 4.42 | 4.46 | 4.13 | 4.19 | 1.24M | -5.42% |
| 2026-04-28 | 4.45 | 4.49 | 4.34 | 4.43 | 827K | -1.56% |
| 2026-04-27 | 4.77 | 4.79 | 4.47 | 4.50 | 853K | -4.66% |
| 2026-04-24 | 4.69 | 4.87 | 4.62 | 4.72 | 2.27M | +0.64% |
| 2026-04-23 | 4.88 | 4.92 | 4.68 | 4.69 | 462K | -4.29% |
| 2026-04-22 | 4.89 | 5.01 | 4.84 | 4.90 | 586K | +1.03% |
| 2026-04-21 | 4.98 | 5.09 | 4.80 | 4.85 | 553K | -2.41% |
| 2026-04-20 | 4.82 | 5.02 | 4.82 | 4.97 | 841K | +2.69% |
| 2026-04-17 | 4.92 | 4.95 | 4.81 | 4.84 | 997K | +0.21% |
| 2026-04-16 | 4.93 | 4.98 | 4.71 | 4.83 | 549K | -1.63% |
| 2026-04-15 | 4.69 | 4.92 | 4.67 | 4.91 | 712K | +4.69% |
| 2026-04-14 | 4.92 | 4.95 | 4.65 | 4.69 | 632K | -2.90% |
| 2026-04-13 | 4.97 | 4.98 | 4.82 | 4.83 | 403K | -2.62% |
| 2026-04-10 | 4.93 | 5.01 | 4.91 | 4.96 | 483K | +0.81% |
| 2026-04-09 | 5.04 | 5.20 | 4.91 | 4.92 | 740K | -2.77% |
| 2026-04-08 | 5.16 | 5.16 | 4.95 | 5.06 | 566K | +3.48% |
| 2026-04-07 | 5.13 | 5.13 | 4.85 | 4.89 | 586K | -4.31% |
| 2026-04-06 | 4.92 | 5.17 | 4.90 | 5.11 | 338K | +3.65% |
| 2026-04-02 | 4.94 | 5.04 | 4.77 | 4.93 | 623K | -2.57% |
| 2026-04-01 | 4.97 | 5.21 | 4.90 | 5.06 | 695K | +3.05% |
| 2026-03-31 | 4.93 | 5.09 | 4.79 | 4.91 | 752K | +0.82% |
| 2026-03-30 | 4.96 | 5.00 | 4.85 | 4.87 | 586K | -1.42% |
| 2026-03-27 | 5.19 | 5.19 | 4.92 | 4.94 | 407K | -2.37% |
| 2026-03-26 | 5.07 | 5.25 | 5.00 | 5.06 | 704K | -0.59% |
| 2026-03-25 | 4.93 | 5.17 | 4.87 | 5.09 | 388K | +5.60% |
See CDZI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CDZI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CDZI vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonCDZI — Frequently Asked Questions
Quick answers to the most common questions about buying CDZI stock.
How has CDZI stock performed recently?
CDZI returned +57.9% over the past year, beating its 5-year annualized CAGR of -16.8%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +57.9% places the stock closer to 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 2011-2026, downloadable in CSV format.