Cadiz Inc (CDZIP) stock
CDZIPNasdaqWater SupplyFiscal year ends December 31Also trades as CDZI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-K/A on Oct 29, 2026Score 3/30
$19.50−0.10 (-0.51%)
Close on Oct 30, 2026Market cap $385.28MP/E –Yield –
Price history
Cadiz share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.50
-0.51% on the day
52-week range
$18.82 – $24.78
-21.3% from the high
Change over 52 weeks
-0.5%
From $19.60 on Oct 30, 2025
Average volume
6,018
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.68 | $19.68 | $19.40 | $19.50 | -0.51% | 10,336 |
| Oct 29, 2026 | $19.10 | $20.20 | $19.10 | $19.60 | +0.55% | 9,410 |
| Oct 28, 2026 | $19.50 | $19.80 | $19.25 | $19.49 | -2.49% | 19,368 |
| Oct 27, 2026 | $19.85 | $20.00 | $19.60 | $19.99 | +0.65% | 3,522 |
| Oct 26, 2026 | $20.24 | $20.25 | $19.85 | $19.86 | -4.52% | 2,493 |
| Oct 23, 2026 | $20.56 | $21.75 | $20.56 | $20.80 | +2.92% | 4,755 |
| Oct 22, 2026 | $20.56 | $20.56 | $20.21 | $20.21 | +1.20% | 1,877 |
| Oct 21, 2026 | $19.92 | $19.97 | $19.64 | $19.97 | -0.30% | 2,603 |
| Oct 20, 2026 | $19.76 | $20.38 | $19.50 | $20.03 | +0.02% | 8,857 |
| Oct 19, 2026 | $21.30 | $21.30 | $20.03 | $20.03 | +1.10% | 3,009 |
| Oct 16, 2026 | $19.86 | $20.07 | $19.43 | $19.81 | +1.06% | 5,574 |
| Oct 15, 2026 | $20.05 | $20.20 | $18.98 | $19.60 | -3.92% | 11,943 |
| Oct 14, 2026 | $20.98 | $20.98 | $20.38 | $20.40 | -2.16% | 6,048 |
| Oct 13, 2026 | $21.19 | $21.25 | $20.85 | $20.85 | -1.88% | 5,073 |
| Oct 12, 2026 | $21.47 | $21.47 | $21.19 | $21.25 | +0.28% | 3,819 |
| Oct 9, 2026 | $21.36 | $21.98 | $21.19 | $21.19 | -0.80% | 5,841 |
| Oct 8, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | -0.19% | 227 |
| Oct 7, 2026 | $21.77 | $21.77 | $21.40 | $21.40 | -2.62% | 875 |
| Oct 6, 2026 | $21.75 | $21.98 | $21.38 | $21.98 | +1.93% | 3,728 |
| Oct 5, 2026 | $21.84 | $22.35 | $21.49 | $21.56 | -2.88% | 21,833 |
| Oct 2, 2026 | $22.26 | $22.45 | $22.02 | $22.20 | -0.05% | 10,657 |
| Oct 1, 2026 | $22.35 | $22.69 | $22.21 | $22.21 | +0.05% | 25,773 |
| Sep 30, 2026 | $22.40 | $22.40 | $22.10 | $22.20 | +0.90% | 5,954 |
| Sep 29, 2026 | $21.98 | $22.37 | $21.84 | $22.00 | +0.46% | 4,984 |
| Sep 28, 2026 | $21.83 | $22.00 | $21.82 | $21.90 | -0.09% | 6,748 |
| Sep 25, 2026 | $21.75 | $21.99 | $21.63 | $21.92 | +0.55% | 7,024 |
| Sep 24, 2026 | $21.85 | $21.85 | $21.52 | $21.80 | +0.23% | 8,235 |
| Sep 23, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | -1.14% | 1,243 |
| Sep 22, 2026 | $21.75 | $22.00 | $21.75 | $22.00 | +1.20% | 2,363 |
| Sep 21, 2026 | $21.63 | $21.79 | $21.55 | $21.74 | -0.78% | 4,567 |
| Sep 18, 2026 | $21.94 | $22.00 | $21.52 | $21.91 | -0.45% | 6,319 |
| Sep 17, 2026 | $21.50 | $22.30 | $21.50 | $22.01 | -1.08% | 8,342 |
| Sep 16, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | – |
| Sep 15, 2026 | $21.88 | $22.25 | $21.10 | $22.25 | -0.67% | 3,127 |
| Sep 14, 2026 | $22.35 | $22.40 | $21.10 | $22.40 | +0.92% | 12,711 |
| Sep 11, 2026 | $22.40 | $22.40 | $22.00 | $22.20 | +0.89% | 1,811 |
| Sep 10, 2026 | $21.92 | $22.28 | $21.77 | $22.00 | -0.72% | 11,565 |
| Sep 9, 2026 | $21.95 | $22.18 | $21.95 | $22.16 | +0.73% | 3,166 |
| Sep 8, 2026 | $22.23 | $22.40 | $21.94 | $22.00 | -0.45% | 15,296 |
| Sep 4, 2026 | $22.00 | $22.20 | $22.00 | $22.10 | +0.55% | 4,729 |
| Sep 3, 2026 | $21.99 | $22.20 | $21.98 | $21.98 | +0.09% | 4,262 |
| Sep 2, 2026 | $22.11 | $22.11 | $21.92 | $21.96 | -0.41% | 2,688 |
| Sep 1, 2026 | $22.10 | $22.10 | $22.05 | $22.05 | +0.23% | 865 |
| Aug 31, 2026 | $22.15 | $22.15 | $21.98 | $22.00 | -1.10% | 3,556 |
| Aug 28, 2026 | $22.14 | $22.38 | $22.14 | $22.25 | -0.59% | 4,182 |
| Aug 27, 2026 | $22.22 | $22.38 | $22.20 | $22.38 | 0.00% | 1,473 |
| Aug 26, 2026 | $22.25 | $22.39 | $22.09 | $22.38 | -0.21% | 6,240 |
| Aug 25, 2026 | $22.13 | $22.50 | $22.10 | $22.43 | +1.20% | 10,295 |
| Aug 24, 2026 | $22.22 | $22.22 | $22.15 | $22.16 | -0.58% | 5,779 |
| Aug 21, 2026 | $22.19 | $22.35 | $22.15 | $22.29 | +0.18% | 3,801 |
| Aug 20, 2026 | $22.40 | $22.40 | $22.15 | $22.25 | -0.89% | 4,764 |
| Aug 19, 2026 | $22.30 | $22.45 | $22.30 | $22.45 | +0.09% | 2,253 |
| Aug 18, 2026 | $22.79 | $22.79 | $22.43 | $22.43 | -0.66% | 1,353 |
| Aug 17, 2026 | $22.15 | $22.58 | $22.15 | $22.58 | +0.40% | 1,840 |
| Aug 14, 2026 | $22.44 | $22.49 | $22.15 | $22.49 | -0.04% | 2,437 |
| Aug 13, 2026 | $22.40 | $22.68 | $22.40 | $22.50 | +0.58% | 14,333 |
| Aug 12, 2026 | $22.38 | $22.39 | $22.28 | $22.37 | +0.99% | 4,717 |
| Aug 11, 2026 | $22.37 | $22.37 | $22.15 | $22.15 | -0.76% | 1,132 |
| Aug 10, 2026 | $22.40 | $22.40 | $22.26 | $22.32 | -0.04% | 3,760 |
| Aug 7, 2026 | $22.40 | $22.40 | $22.20 | $22.33 | 0.00% | 7,494 |
| Aug 6, 2026 | $22.31 | $22.45 | $22.21 | $22.33 | -0.31% | 3,659 |
| Aug 5, 2026 | $22.30 | $22.90 | $22.23 | $22.40 | +0.45% | 11,284 |
| Aug 4, 2026 | $22.38 | $22.38 | $22.21 | $22.30 | -0.00% | 6,765 |
| Aug 3, 2026 | $22.38 | $22.38 | $22.28 | $22.30 | -0.30% | 5,769 |
| Jul 31, 2026 | $22.31 | $22.37 | $22.27 | $22.37 | +0.25% | 2,247 |
| Jul 30, 2026 | $22.38 | $22.38 | $22.24 | $22.31 | -0.40% | 1,187 |
| Jul 29, 2026 | $22.38 | $22.40 | $22.30 | $22.40 | +0.90% | 2,725 |
| Jul 28, 2026 | $22.36 | $22.36 | $22.20 | $22.20 | -0.45% | 2,467 |
| Jul 27, 2026 | $22.21 | $22.50 | $22.21 | $22.30 | +0.45% | 18,236 |
| Jul 24, 2026 | $22.38 | $22.40 | $22.20 | $22.20 | -0.45% | 2,989 |
| Jul 23, 2026 | $22.39 | $22.39 | $22.30 | $22.30 | -0.40% | 809 |
| Jul 22, 2026 | $22.25 | $22.39 | $22.20 | $22.39 | +0.95% | 1,434 |
| Jul 21, 2026 | $22.25 | $22.49 | $22.09 | $22.18 | +0.82% | 3,781 |
| Jul 20, 2026 | $22.20 | $22.20 | $22.00 | $22.00 | -1.41% | 1,487 |
| Jul 17, 2026 | $21.97 | $22.49 | $21.65 | $22.32 | +2.18% | 12,207 |
| Jul 16, 2026 | $22.10 | $22.10 | $21.76 | $21.84 | -0.73% | 9,787 |
| Jul 15, 2026 | $22.45 | $22.49 | $22.00 | $22.00 | -0.90% | 4,286 |
| Jul 14, 2026 | $22.35 | $22.35 | $22.11 | $22.20 | -0.67% | 2,962 |
| Jul 13, 2026 | $22.65 | $22.65 | $22.20 | $22.35 | +0.45% | 5,636 |
| Jul 10, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | +1.14% | 2,408 |
| Jul 9, 2026 | $22.01 | $22.04 | $22.00 | $22.00 | -0.23% | 7,974 |
| Jul 8, 2026 | $22.05 | $22.10 | $22.00 | $22.05 | -1.56% | 7,016 |
| Jul 7, 2026 | $22.56 | $22.56 | $22.08 | $22.40 | -0.15% | 4,835 |
| Jul 6, 2026 | $22.65 | $22.65 | $22.05 | $22.43 | +0.15% | 2,460 |
| Jul 2, 2026 | $22.05 | $22.43 | $22.05 | $22.40 | -1.97% | 29,758 |
| Jul 1, 2026 | $22.79 | $23.00 | $22.31 | $22.85 | -0.17% | 5,282 |
| Jun 30, 2026 | $22.73 | $22.96 | $22.32 | $22.89 | +0.75% | 7,700 |
| Jun 29, 2026 | $22.51 | $23.15 | $22.51 | $22.72 | -0.13% | 1,168 |
| Jun 26, 2026 | $22.70 | $22.88 | $22.70 | $22.75 | -1.09% | 7,369 |
| Jun 25, 2026 | $22.83 | $23.05 | $22.83 | $23.00 | +0.52% | 2,940 |
| Jun 24, 2026 | $22.93 | $22.93 | $22.73 | $22.88 | -0.87% | 2,461 |
| Jun 23, 2026 | $23.50 | $23.90 | $22.69 | $23.08 | -1.37% | 12,174 |
| Jun 22, 2026 | $22.90 | $23.40 | $22.80 | $23.40 | +2.68% | 4,861 |
| Jun 18, 2026 | $22.83 | $22.91 | $22.75 | $22.79 | 0.00% | 2,921 |
| Jun 17, 2026 | $23.22 | $23.22 | $22.29 | $22.79 | -2.77% | 8,653 |
| Jun 16, 2026 | $23.45 | $23.45 | $23.44 | $23.44 | -0.03% | 1,394 |
| Jun 15, 2026 | $23.50 | $23.90 | $23.45 | $23.45 | -0.23% | 8,043 |
| Jun 12, 2026 | $23.83 | $23.83 | $23.50 | $23.50 | -1.96% | 1,636 |
| Jun 11, 2026 | $22.69 | $24.78 | $22.69 | $23.97 | +6.42% | 42,945 |
| Jun 10, 2026 | $22.53 | $22.98 | $22.29 | $22.53 | +0.13% | 1,340 |
| Jun 9, 2026 | $22.61 | $22.83 | $22.49 | $22.49 | -0.42% | 1,730 |
| Jun 8, 2026 | $22.29 | $22.98 | $22.20 | $22.59 | +0.65% | 17,486 |
| Jun 5, 2026 | $22.51 | $22.88 | $21.75 | $22.45 | -1.37% | 3,142 |
| Jun 4, 2026 | $21.75 | $22.76 | $21.75 | $22.76 | +2.05% | 13,514 |
| Jun 3, 2026 | $22.00 | $22.46 | $22.00 | $22.30 | -0.89% | 8,568 |
| Jun 2, 2026 | $22.21 | $22.71 | $22.21 | $22.50 | +0.80% | 8,387 |
| Jun 1, 2026 | $22.03 | $22.32 | $21.41 | $22.32 | -0.75% | 7,188 |
| May 29, 2026 | $21.33 | $22.49 | $21.33 | $22.49 | +5.19% | 26,254 |
| May 28, 2026 | $21.37 | $21.44 | $21.28 | $21.38 | +1.33% | 3,758 |
| May 27, 2026 | $20.88 | $21.25 | $20.88 | $21.10 | -0.80% | 4,211 |
| May 26, 2026 | $20.90 | $21.27 | $20.69 | $21.27 | +3.76% | 5,426 |
| May 22, 2026 | $20.60 | $20.91 | $20.50 | $20.50 | -0.46% | 3,169 |
| May 21, 2026 | $20.50 | $20.70 | $20.50 | $20.60 | -1.22% | 1,888 |
| May 20, 2026 | $20.52 | $20.90 | $20.51 | $20.85 | +1.71% | 6,740 |
| May 19, 2026 | $20.65 | $20.79 | $20.40 | $20.50 | +0.49% | 4,473 |
| May 18, 2026 | $20.55 | $20.80 | $20.40 | $20.40 | -0.29% | 2,412 |
| May 15, 2026 | $20.37 | $20.46 | $20.32 | $20.46 | +1.59% | 1,473 |
| May 14, 2026 | $20.14 | $20.14 | $20.14 | $20.14 | 0.00% | – |
| May 13, 2026 | $20.40 | $20.40 | $20.14 | $20.14 | -0.98% | 2,196 |
| May 12, 2026 | $20.33 | $20.75 | $20.32 | $20.34 | +0.39% | 4,644 |
| May 11, 2026 | $20.85 | $20.85 | $20.25 | $20.26 | -3.11% | 7,866 |
| May 8, 2026 | $20.27 | $21.15 | $20.27 | $20.91 | +3.85% | 9,021 |
| May 7, 2026 | $20.07 | $20.21 | $20.07 | $20.14 | +0.37% | 4,718 |
| May 6, 2026 | $20.25 | $20.25 | $20.00 | $20.06 | -0.05% | 4,845 |
| May 5, 2026 | $19.65 | $20.09 | $19.65 | $20.07 | +0.27% | 2,455 |
| May 4, 2026 | $19.75 | $20.09 | $19.55 | $20.02 | +2.07% | 6,833 |
| May 1, 2026 | $19.48 | $19.66 | $19.48 | $19.61 | +0.74% | 3,276 |
| Apr 30, 2026 | $19.54 | $19.60 | $19.26 | $19.47 | -0.48% | 6,653 |
| Apr 29, 2026 | $19.32 | $19.57 | $19.32 | $19.56 | +1.24% | 5,872 |
| Apr 28, 2026 | $19.25 | $19.35 | $19.11 | $19.32 | -0.16% | 5,158 |
| Apr 27, 2026 | $19.60 | $19.60 | $19.25 | $19.35 | -1.28% | 6,772 |
| Apr 24, 2026 | $19.60 | $19.66 | $19.56 | $19.60 | 0.00% | 9,293 |
| Apr 23, 2026 | $19.54 | $19.60 | $19.48 | $19.60 | +0.13% | 3,763 |
| Apr 22, 2026 | $19.56 | $19.60 | $19.56 | $19.58 | -0.04% | 2,829 |
| Apr 21, 2026 | $19.60 | $19.60 | $19.53 | $19.58 | -0.09% | 1,201 |
| Apr 20, 2026 | $19.46 | $19.60 | $19.46 | $19.60 | +1.24% | 1,543 |
| Apr 17, 2026 | $19.45 | $19.56 | $19.31 | $19.36 | -0.15% | 850 |
| Apr 16, 2026 | $19.55 | $19.58 | $19.28 | $19.39 | +0.49% | 5,431 |
| Apr 15, 2026 | $19.42 | $19.60 | $19.02 | $19.30 | +0.08% | 19,929 |
| Apr 14, 2026 | $19.49 | $19.53 | $19.22 | $19.28 | -0.52% | 4,847 |
| Apr 13, 2026 | $19.27 | $19.40 | $19.26 | $19.38 | -1.12% | 1,742 |
| Apr 10, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | +1.82% | 718 |
| Apr 9, 2026 | $19.50 | $19.50 | $19.03 | $19.25 | -1.78% | 9,916 |
| Apr 8, 2026 | $19.40 | $19.60 | $19.28 | $19.60 | +1.13% | 1,053 |
| Apr 7, 2026 | $19.15 | $19.38 | $19.15 | $19.38 | +0.52% | 3,955 |
| Apr 6, 2026 | $19.58 | $19.87 | $19.16 | $19.28 | -1.53% | 11,207 |
| Apr 2, 2026 | $19.62 | $19.81 | $19.58 | $19.58 | -3.07% | 8,518 |
| Apr 1, 2026 | $19.60 | $20.49 | $19.56 | $20.20 | +3.06% | 24,237 |
| Mar 31, 2026 | $19.43 | $19.63 | $19.43 | $19.60 | +0.05% | 6,845 |
| Mar 30, 2026 | $19.60 | $19.65 | $19.56 | $19.59 | +0.88% | 5,811 |
| Mar 27, 2026 | $19.59 | $19.59 | $19.38 | $19.42 | -0.97% | 2,134 |
| Mar 26, 2026 | $19.60 | $19.61 | $19.59 | $19.61 | +0.31% | 5,756 |
| Mar 25, 2026 | $19.50 | $19.60 | $19.50 | $19.55 | +1.24% | 2,536 |
| Mar 24, 2026 | $19.15 | $19.54 | $19.15 | $19.31 | -0.87% | 14,745 |
| Mar 23, 2026 | $19.60 | $19.60 | $19.39 | $19.48 | +0.49% | 2,323 |
| Mar 20, 2026 | $19.34 | $19.39 | $19.22 | $19.39 | +0.29% | 4,141 |
| Mar 19, 2026 | $19.52 | $19.52 | $19.33 | $19.33 | -0.67% | 3,802 |
| Mar 18, 2026 | $19.49 | $19.49 | $19.45 | $19.46 | +0.22% | 2,564 |
| Mar 17, 2026 | $19.35 | $19.54 | $19.35 | $19.42 | +1.58% | 1,521 |
| Mar 16, 2026 | $19.12 | $19.12 | $19.12 | $19.12 | 0.00% | – |
| Mar 13, 2026 | $19.26 | $19.26 | $19.12 | $19.12 | +0.29% | 1,497 |
| Mar 12, 2026 | $19.28 | $19.30 | $18.95 | $19.06 | -1.24% | 6,970 |
| Mar 11, 2026 | $19.47 | $19.47 | $19.30 | $19.30 | +0.05% | 2,716 |
| Mar 10, 2026 | $19.47 | $19.55 | $19.25 | $19.29 | -0.46% | 19,258 |
| Mar 9, 2026 | $19.49 | $19.49 | $19.38 | $19.38 | -0.62% | 9,625 |
| Mar 6, 2026 | $19.60 | $19.60 | $19.49 | $19.50 | -0.26% | 6,374 |
| Mar 5, 2026 | $19.55 | $19.62 | $19.55 | $19.55 | 0.00% | 7,375 |
| Mar 4, 2026 | $19.49 | $19.89 | $19.49 | $19.55 | +0.41% | 41,478 |
| Mar 3, 2026 | $19.43 | $19.74 | $19.42 | $19.47 | +0.05% | 6,994 |
| Mar 2, 2026 | $19.59 | $19.59 | $19.45 | $19.46 | -0.71% | 3,429 |
| Feb 27, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | +0.46% | 624 |
| Feb 26, 2026 | $19.50 | $19.51 | $19.50 | $19.51 | -0.35% | 1,487 |
| Feb 25, 2026 | $19.59 | $19.60 | $19.58 | $19.58 | +0.05% | 22,928 |
| Feb 24, 2026 | $19.50 | $19.57 | $19.50 | $19.57 | +0.31% | 1,749 |
| Feb 23, 2026 | $19.43 | $19.58 | $19.38 | $19.51 | +1.04% | 2,640 |
| Feb 20, 2026 | $19.60 | $19.60 | $19.25 | $19.31 | -1.33% | 11,240 |
| Feb 19, 2026 | $19.58 | $19.60 | $19.53 | $19.57 | -0.05% | 5,181 |
| Feb 18, 2026 | $19.55 | $19.58 | $19.52 | $19.58 | +0.19% | 3,193 |
| Feb 17, 2026 | $19.23 | $19.58 | $19.20 | $19.54 | +2.11% | 19,654 |
| Feb 13, 2026 | $19.14 | $19.20 | $19.09 | $19.14 | +0.90% | 2,630 |
| Feb 12, 2026 | $18.96 | $19.00 | $18.95 | $18.97 | +0.05% | 5,000 |
| Feb 11, 2026 | $19.03 | $19.03 | $18.95 | $18.96 | -0.21% | 6,045 |
| Feb 10, 2026 | $18.98 | $19.24 | $18.94 | $19.00 | +0.21% | 19,393 |
| Feb 9, 2026 | $18.92 | $19.00 | $18.92 | $18.96 | +0.56% | 3,934 |
| Feb 6, 2026 | $19.10 | $19.15 | $18.82 | $18.86 | -0.76% | 18,990 |
| Feb 5, 2026 | $19.06 | $19.20 | $19.00 | $19.00 | -0.21% | 6,183 |
| Feb 4, 2026 | $19.47 | $19.47 | $18.90 | $19.04 | -1.65% | 18,107 |
| Feb 3, 2026 | $19.58 | $19.58 | $19.36 | $19.36 | -1.10% | 7,534 |
| Feb 2, 2026 | $19.59 | $19.60 | $19.57 | $19.57 | +0.04% | 3,637 |
| Jan 30, 2026 | $19.57 | $19.57 | $19.57 | $19.57 | +0.14% | 1,369 |
| Jan 29, 2026 | $19.59 | $19.60 | $19.45 | $19.54 | +0.05% | 5,599 |
| Jan 28, 2026 | $19.47 | $19.59 | $19.47 | $19.53 | -0.23% | 4,679 |
| Jan 27, 2026 | $19.52 | $19.60 | $19.52 | $19.58 | -0.05% | 4,849 |
| Jan 26, 2026 | $19.59 | $19.60 | $19.57 | $19.59 | -0.03% | 3,510 |
| Jan 23, 2026 | $19.60 | $19.60 | $19.58 | $19.59 | -0.05% | 6,696 |
| Jan 22, 2026 | $19.60 | $19.60 | $19.58 | $19.60 | 0.00% | 6,066 |
| Jan 21, 2026 | $19.60 | $19.71 | $19.14 | $19.60 | 0.00% | 9,507 |
| Jan 20, 2026 | $19.58 | $19.67 | $19.58 | $19.60 | +0.10% | 15,356 |
| Jan 16, 2026 | $19.61 | $19.61 | $19.58 | $19.58 | +0.08% | 6,048 |
| Jan 15, 2026 | $19.60 | $19.60 | $19.50 | $19.57 | -0.08% | 8,869 |
| Jan 14, 2026 | $19.50 | $19.60 | $19.50 | $19.58 | +0.12% | 5,709 |
| Jan 13, 2026 | $19.62 | $19.62 | $19.56 | $19.56 | -0.22% | 6,844 |
| Jan 12, 2026 | $19.60 | $19.60 | $19.55 | $19.60 | 0.00% | 10,644 |
| Jan 9, 2026 | $19.55 | $19.60 | $19.55 | $19.60 | 0.00% | 3,672 |
| Jan 8, 2026 | $19.60 | $19.60 | $19.50 | $19.60 | 0.00% | 3,494 |
| Jan 7, 2026 | $19.54 | $19.60 | $19.52 | $19.60 | +0.36% | 3,575 |
| Jan 6, 2026 | $19.43 | $19.53 | $19.38 | $19.53 | +0.67% | 4,055 |
| Jan 5, 2026 | $19.17 | $19.40 | $19.05 | $19.40 | -0.92% | 5,552 |
| Jan 2, 2026 | $19.51 | $19.83 | $19.51 | $19.58 | -0.10% | 7,172 |
| Dec 31, 2025 | $19.60 | $19.73 | $19.57 | $19.60 | 0.00% | 8,741 |
| Dec 30, 2025 | $19.59 | $19.85 | $19.20 | $19.60 | +0.00% | 40,578 |
| Dec 29, 2025 | $19.54 | $19.60 | $19.35 | $19.60 | +0.77% | 5,013 |
| Dec 26, 2025 | $19.55 | $19.55 | $19.45 | $19.45 | +0.26% | 16,872 |
| Dec 24, 2025 | $19.42 | $19.50 | $19.34 | $19.40 | -0.46% | 5,449 |
| Dec 23, 2025 | $19.60 | $19.78 | $19.46 | $19.49 | -0.79% | 11,899 |
| Dec 22, 2025 | $19.60 | $19.74 | $19.60 | $19.65 | +0.23% | 10,847 |
| Dec 19, 2025 | $19.63 | $19.63 | $19.55 | $19.60 | 0.00% | 1,534 |
| Dec 18, 2025 | $19.54 | $19.60 | $19.53 | $19.60 | 0.00% | 1,879 |
| Dec 17, 2025 | $19.52 | $19.63 | $19.51 | $19.60 | 0.00% | 2,366 |
| Dec 16, 2025 | $19.60 | $19.64 | $19.58 | $19.60 | +0.13% | 11,270 |
| Dec 15, 2025 | $19.58 | $19.60 | $19.55 | $19.58 | -0.13% | 16,514 |
| Dec 12, 2025 | $19.60 | $19.60 | $19.50 | $19.60 | 0.00% | 10,421 |
| Dec 11, 2025 | $19.48 | $19.69 | $19.42 | $19.60 | 0.00% | 17,208 |
| Dec 10, 2025 | $19.60 | $20.00 | $19.60 | $19.60 | 0.00% | 4,932 |
| Dec 9, 2025 | $19.60 | $19.62 | $19.57 | $19.60 | -0.10% | 9,288 |
| Dec 8, 2025 | $19.60 | $19.64 | $19.60 | $19.62 | +0.10% | 8,475 |
| Dec 5, 2025 | $19.60 | $19.60 | $19.56 | $19.60 | +0.09% | 18,348 |
| Dec 4, 2025 | $19.50 | $19.60 | $19.41 | $19.58 | +0.42% | 11,831 |
| Dec 3, 2025 | $19.39 | $19.60 | $19.39 | $19.50 | +0.00% | 18,785 |
| Dec 2, 2025 | $19.60 | $19.60 | $19.36 | $19.50 | -0.41% | 6,081 |
| Dec 1, 2025 | $19.60 | $19.60 | $19.56 | $19.58 | 0.00% | 5,436 |
| Nov 28, 2025 | $19.53 | $19.60 | $19.53 | $19.58 | -0.10% | 6,516 |
| Nov 26, 2025 | $19.78 | $20.15 | $19.60 | $19.60 | 0.00% | 17,746 |
| Nov 25, 2025 | $19.60 | $19.78 | $19.55 | $19.60 | 0.00% | 4,538 |
| Nov 24, 2025 | $19.60 | $19.60 | $19.58 | $19.60 | +0.05% | 1,621 |
| Nov 21, 2025 | $19.59 | $19.59 | $19.49 | $19.59 | +0.15% | 6,044 |
| Nov 20, 2025 | $19.59 | $19.60 | $19.56 | $19.56 | -0.15% | 10,775 |
| Nov 19, 2025 | $19.60 | $19.60 | $19.55 | $19.59 | +0.46% | 9,832 |
| Nov 18, 2025 | $19.45 | $19.55 | $19.45 | $19.50 | 0.00% | 19,706 |
| Nov 17, 2025 | $19.60 | $19.70 | $19.38 | $19.50 | -0.16% | 7,454 |
| Nov 14, 2025 | $19.41 | $19.53 | $19.35 | $19.53 | +0.42% | 6,368 |
| Nov 13, 2025 | $19.60 | $19.60 | $19.43 | $19.45 | -0.14% | 4,709 |
| Nov 12, 2025 | $19.48 | $19.48 | $19.48 | $19.48 | +0.55% | 456 |
| Nov 11, 2025 | $19.36 | $19.37 | $19.28 | $19.37 | +0.10% | 2,794 |
| Nov 10, 2025 | $19.58 | $19.58 | $19.35 | $19.35 | -1.28% | 7,879 |
| Nov 7, 2025 | $19.60 | $19.60 | $19.60 | $19.60 | 0.00% | 597 |
| Nov 6, 2025 | $19.60 | $19.60 | $19.57 | $19.60 | +0.23% | 7,047 |
| Nov 5, 2025 | $19.38 | $19.56 | $19.38 | $19.56 | +0.28% | 790 |
| Nov 4, 2025 | $19.55 | $19.55 | $19.50 | $19.50 | -0.51% | 526 |
| Nov 3, 2025 | $19.60 | $19.60 | $19.60 | $19.60 | 0.00% | – |
| Oct 31, 2025 | $19.60 | $19.60 | $19.25 | $19.60 | 0.00% | 4,388 |
| Oct 30, 2025 | $19.40 | $19.60 | $19.40 | $19.60 | +1.03% | 16,050 |
| Oct 29, 2025 | $19.78 | $19.78 | $19.27 | $19.40 | -0.05% | 5,673 |
| Oct 28, 2025 | $19.60 | $19.60 | $19.25 | $19.41 | -0.97% | 35,100 |
| Oct 27, 2025 | $19.46 | $19.68 | $19.46 | $19.60 | +0.26% | 5,794 |
| Oct 24, 2025 | $19.60 | $19.60 | $19.55 | $19.55 | -0.58% | 10,783 |
| Oct 23, 2025 | $19.60 | $19.67 | $19.55 | $19.67 | +0.33% | 8,187 |
| Oct 22, 2025 | $19.57 | $19.60 | $19.45 | $19.60 | 0.00% | 6,949 |
| Oct 21, 2025 | $19.60 | $19.60 | $19.60 | $19.60 | +0.26% | 1,624 |
| Oct 20, 2025 | $19.60 | $19.60 | $19.30 | $19.55 | – | 2,600 |
Seasonality
CDZIP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | 3.2% | 6.2% | -2.0% | 3.2% | 7.2% | 0.4% | 0.9% | -1.4% | -4.4% | -4.7% | 8.0% |
| Months up | 3 of 5 | 4 of 5 | 4 of 5 | 2 of 5 | 3 of 5 | 5 of 5 | 5 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 1 of 5 | 4 of 5 |
| 2026 | 2.7% | 0.2% | 0.0% | 2.1% | 15.5% | 1.8% | 0.1% | -1.6% | 0.9% | -9.9% | ||
| 2025 | 8.3% | -0.9% | 2.7% | -5.6% | -2.1% | 2.6% | 2.0% | 9.3% | 3.7% | 3.0% | -0.1% | 0.1% |
| 2024 | -15.8% | 11.2% | 0.0% | -10.4% | 9.2% | 17.2% | 2.5% | -2.6% | -0.1% | 2.8% | 10.6% | 5.8% |
| 2023 | 19.1% | 1.3% | 0.5% | 4.5% | -8.7% | 4.8% | 4.1% | -3.6% | 0.4% | 2.5% | -13.4% | 16.9% |
| 2022 | -19.8% | 4.1% | 27.8% | -0.5% | 1.9% | 9.6% | -7.0% | 3.8% | -13.5% | -19.2% | -5.7% | 31.8% |
| 2021 | 0.4% | 0.4% | 0.0% | -5.5% | -15.0% | -14.5% |