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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.35 | $22.69 | $18.98 | $19.50 | -12.16% | 167,621 |
| Sep 2026 | $22.10 | $22.40 | $21.10 | $22.20 | +0.91% | 115,999 |
| Aug 2026 | $22.38 | $22.90 | $21.98 | $22.00 | -1.64% | 106,886 |
| Jul 2026 | $22.79 | $23.00 | $21.65 | $22.37 | -2.29% | 131,973 |
| Jun 2026 | $22.03 | $24.78 | $21.41 | $22.89 | +1.78% | 165,620 |
| May 2026 | $19.48 | $22.49 | $19.48 | $22.49 | +15.53% | 105,658 |
| Apr 2026 | $19.60 | $20.49 | $19.02 | $19.47 | -0.68% | 135,487 |
| Mar 2026 | $19.59 | $19.89 | $18.95 | $19.60 | 0.00% | 157,894 |
| Feb 2026 | $19.59 | $19.60 | $18.82 | $19.60 | +0.17% | 160,149 |
| Jan 2026 | $19.51 | $19.83 | $19.05 | $19.57 | -0.17% | 123,265 |
| Dec 2025 | $19.60 | $20.00 | $19.20 | $19.60 | +0.10% | 243,767 |
| Nov 2025 | $19.60 | $20.15 | $19.28 | $19.58 | -0.10% | 115,398 |
| Oct 2025 | $19.40 | $19.78 | $18.80 | $19.60 | +0.04% | 258,842 |
| Sep 2025 | $18.90 | $20.20 | $18.25 | $19.59 | +3.65% | 171,710 |
| Aug 2025 | $17.45 | $18.97 | $17.07 | $18.90 | +9.32% | 58,476 |
| Jul 2025 | $17.65 | $17.96 | $16.90 | $17.29 | -1.20% | 154,555 |
| Jun 2025 | $17.26 | $17.70 | $16.31 | $17.50 | +2.64% | 199,676 |
| May 2025 | $17.14 | $18.40 | $16.27 | $17.05 | -2.12% | 110,738 |
| Apr 2025 | $18.94 | $19.79 | $16.40 | $17.42 | -8.32% | 166,873 |
| Mar 2025 | $18.45 | $19.28 | $18.34 | $19.00 | +2.70% | 87,013 |
| Feb 2025 | $18.95 | $18.95 | $18.01 | $18.50 | -0.91% | 97,907 |
| Jan 2025 | $17.67 | $18.67 | $17.09 | $18.67 | +4.89% | 455,442 |
| Dec 2024 | $16.80 | $17.88 | $16.40 | $17.80 | +5.83% | 388,320 |
| Nov 2024 | $15.47 | $17.07 | $15.40 | $16.82 | +10.58% | 174,907 |
| Oct 2024 | $15.35 | $15.44 | $14.16 | $15.21 | -0.85% | 103,567 |
| Sep 2024 | $15.35 | $15.39 | $15.06 | $15.34 | -0.07% | 79,469 |
| Aug 2024 | $15.93 | $16.00 | $14.20 | $15.35 | -2.60% | 115,877 |
| Jul 2024 | $16.00 | $16.30 | $15.09 | $15.76 | -1.13% | 128,864 |
| Jun 2024 | $13.50 | $16.25 | $13.36 | $15.94 | +17.21% | 133,023 |
| May 2024 | $12.19 | $13.65 | $12.15 | $13.60 | +9.24% | 205,465 |
| Apr 2024 | $14.40 | $14.44 | $11.50 | $12.45 | -13.92% | 198,372 |
| Mar 2024 | $14.46 | $15.00 | $13.50 | $14.46 | +0.02% | 138,335 |
| Feb 2024 | $13.50 | $14.99 | $12.80 | $14.46 | +11.23% | 59,749 |
| Jan 2024 | $16.30 | $17.39 | $12.75 | $13.00 | -18.70% | 243,017 |
| Dec 2023 | $13.78 | $16.00 | $12.85 | $15.99 | +16.89% | 118,363 |
| Nov 2023 | $15.85 | $15.90 | $13.50 | $13.68 | -13.42% | 32,593 |
| Oct 2023 | $16.00 | $16.10 | $15.13 | $15.80 | -1.06% | 43,953 |
| Sep 2023 | $16.15 | $16.40 | $15.02 | $15.97 | +0.44% | 33,023 |
| Aug 2023 | $16.52 | $16.76 | $15.51 | $15.90 | -3.64% | 38,707 |
| Jul 2023 | $15.19 | $17.08 | $15.19 | $16.50 | +4.10% | 48,517 |
| Jun 2023 | $15.95 | $16.50 | $15.20 | $15.85 | +1.12% | 70,052 |
| May 2023 | $17.45 | $17.60 | $15.05 | $15.68 | -8.71% | 33,134 |
| Apr 2023 | $15.41 | $17.17 | $14.67 | $17.17 | +1.12% | 31,825 |
| Mar 2023 | $16.52 | $17.97 | $12.81 | $16.98 | +0.47% | 52,134 |
| Feb 2023 | $16.88 | $16.90 | $16.19 | $16.90 | +1.32% | 24,604 |
| Jan 2023 | $13.99 | $16.93 | $12.21 | $16.68 | +14.56% | 50,713 |
| Dec 2022 | $11.03 | $14.79 | $9.63 | $14.56 | +31.76% | 130,455 |
| Nov 2022 | $12.00 | $12.74 | $10.41 | $11.05 | -5.72% | 49,611 |
| Oct 2022 | $15.05 | $15.95 | $11.08 | $11.72 | -22.13% | 151,400 |
| Sep 2022 | $17.45 | $17.45 | $12.28 | $15.05 | -13.46% | 74,312 |
| Aug 2022 | $17.00 | $18.31 | $16.19 | $17.39 | +3.84% | 43,677 |
| Jul 2022 | $18.00 | $18.00 | $14.46 | $16.75 | -6.96% | 48,569 |
| Jun 2022 | $16.23 | $18.00 | $14.55 | $18.00 | +6.01% | 53,635 |
| May 2022 | $17.08 | $17.64 | $13.81 | $16.98 | +1.92% | 13,413 |
| Apr 2022 | $17.71 | $18.00 | $16.20 | $16.66 | -3.70% | 35,416 |
| Mar 2022 | $13.54 | $17.30 | $12.51 | $17.30 | +27.77% | 96,026 |
| Feb 2022 | $13.01 | $14.99 | $12.90 | $13.54 | +4.07% | 38,378 |
| Jan 2022 | $16.70 | $18.10 | $13.00 | $13.01 | -22.33% | 221,261 |
| Dec 2021 | $20.43 | $20.51 | $16.25 | $16.75 | -14.52% | 359,101 |
| Nov 2021 | $23.25 | $23.39 | $18.61 | $19.60 | -14.95% | 168,021 |
| Oct 2021 | $25.05 | $25.05 | $22.91 | $23.04 | -7.88% | 118,179 |
| Sep 2021 | $25.01 | $25.22 | $24.80 | $25.01 | +0.01% | 208,228 |
| Aug 2021 | $24.91 | $25.10 | $24.80 | $25.01 | +0.39% | 155,041 |
| Jul 2021 | $24.95 | $25.10 | $24.70 | $24.91 | +0.44% | 1,101,172 |
| Jun 2021 | $24.56 | $25.00 | $24.56 | $24.80 | – | 55,020 |
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% |