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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.24 | $20.25 | $19.10 | $19.50 | -6.25% | 45,129 |
| Oct 19, 2026 | $21.30 | $21.75 | $19.50 | $20.80 | +5.01% | 21,101 |
| Oct 12, 2026 | $21.47 | $21.47 | $18.98 | $19.81 | -6.52% | 32,457 |
| Oct 5, 2026 | $21.84 | $22.35 | $21.19 | $21.19 | -4.55% | 32,504 |
| Sep 28, 2026 | $21.83 | $22.69 | $21.82 | $22.20 | +1.28% | 54,116 |
| Sep 21, 2026 | $21.63 | $22.00 | $21.52 | $21.92 | +0.05% | 23,432 |
| Sep 14, 2026 | $22.35 | $22.40 | $21.10 | $21.91 | -1.28% | 30,499 |
| Sep 8, 2026 | $22.23 | $22.40 | $21.77 | $22.20 | +0.43% | 31,838 |
| Aug 31, 2026 | $22.15 | $22.20 | $21.92 | $22.10 | -0.65% | 16,100 |
| Aug 24, 2026 | $22.22 | $22.50 | $22.09 | $22.25 | -0.20% | 27,969 |
| Aug 17, 2026 | $22.15 | $22.79 | $22.15 | $22.29 | -0.89% | 14,011 |
| Aug 10, 2026 | $22.40 | $22.68 | $22.15 | $22.49 | +0.72% | 26,379 |
| Aug 3, 2026 | $22.38 | $22.90 | $22.20 | $22.33 | -0.16% | 34,971 |
| Jul 27, 2026 | $22.21 | $22.50 | $22.20 | $22.37 | +0.75% | 26,862 |
| Jul 20, 2026 | $22.20 | $22.49 | $22.00 | $22.20 | -0.51% | 10,500 |
| Jul 13, 2026 | $22.65 | $22.65 | $21.65 | $22.32 | +0.29% | 34,878 |
| Jul 6, 2026 | $22.65 | $22.65 | $22.00 | $22.25 | -0.67% | 24,693 |
| Jun 29, 2026 | $22.51 | $23.15 | $22.05 | $22.40 | -1.54% | 43,908 |
| Jun 22, 2026 | $22.90 | $23.90 | $22.69 | $22.75 | -0.18% | 29,805 |
| Jun 15, 2026 | $23.50 | $23.90 | $22.29 | $22.79 | -3.02% | 21,011 |
| Jun 8, 2026 | $22.29 | $24.78 | $22.20 | $23.50 | +4.70% | 65,137 |
| Jun 1, 2026 | $22.03 | $22.88 | $21.41 | $22.45 | -0.20% | 40,799 |
| May 26, 2026 | $20.90 | $22.49 | $20.69 | $22.49 | +9.71% | 39,649 |
| May 18, 2026 | $20.55 | $20.91 | $20.40 | $20.50 | +0.20% | 18,682 |
| May 11, 2026 | $20.85 | $20.85 | $20.14 | $20.46 | -2.15% | 16,179 |
| May 4, 2026 | $19.75 | $21.15 | $19.55 | $20.91 | +6.63% | 27,872 |
| Apr 27, 2026 | $19.60 | $19.66 | $19.11 | $19.61 | +0.05% | 27,731 |
| Apr 20, 2026 | $19.46 | $19.66 | $19.46 | $19.60 | +1.24% | 18,629 |
| Apr 13, 2026 | $19.27 | $19.60 | $19.02 | $19.36 | -1.22% | 32,799 |
| Apr 6, 2026 | $19.58 | $19.87 | $19.03 | $19.60 | +0.10% | 26,849 |
| Mar 30, 2026 | $19.60 | $20.49 | $19.43 | $19.58 | +0.82% | 45,411 |
| Mar 23, 2026 | $19.60 | $19.61 | $19.15 | $19.42 | +0.18% | 27,494 |
| Mar 16, 2026 | $19.12 | $19.54 | $19.12 | $19.39 | +1.41% | 12,028 |
| Mar 9, 2026 | $19.49 | $19.55 | $18.95 | $19.12 | -1.97% | 40,066 |
| Mar 2, 2026 | $19.59 | $19.89 | $19.42 | $19.50 | -0.51% | 65,650 |
| Feb 23, 2026 | $19.43 | $19.60 | $19.38 | $19.60 | +1.50% | 29,428 |
| Feb 17, 2026 | $19.23 | $19.60 | $19.20 | $19.31 | +0.89% | 39,268 |
| Feb 9, 2026 | $18.92 | $19.24 | $18.92 | $19.14 | +1.51% | 37,002 |
| Feb 2, 2026 | $19.59 | $19.60 | $18.82 | $18.86 | -3.64% | 54,451 |
| Jan 26, 2026 | $19.59 | $19.60 | $19.45 | $19.57 | -0.12% | 20,006 |
| Jan 20, 2026 | $19.58 | $19.71 | $19.14 | $19.59 | +0.05% | 37,625 |
| Jan 12, 2026 | $19.60 | $19.62 | $19.50 | $19.58 | -0.10% | 38,114 |
| Jan 5, 2026 | $19.17 | $19.60 | $19.05 | $19.60 | +0.10% | 20,348 |
| Dec 29, 2025 | $19.54 | $19.85 | $19.20 | $19.58 | +0.67% | 61,504 |
| Dec 22, 2025 | $19.60 | $19.78 | $19.34 | $19.45 | -0.77% | 45,067 |
| Dec 15, 2025 | $19.58 | $19.64 | $19.51 | $19.60 | 0.00% | 33,563 |
| Dec 8, 2025 | $19.60 | $20.00 | $19.42 | $19.60 | 0.00% | 50,324 |
| Dec 1, 2025 | $19.60 | $19.60 | $19.36 | $19.60 | +0.10% | 60,481 |
| Nov 24, 2025 | $19.60 | $20.15 | $19.53 | $19.58 | -0.05% | 30,421 |
| Nov 17, 2025 | $19.60 | $19.70 | $19.38 | $19.59 | +0.30% | 53,811 |
| Nov 10, 2025 | $19.58 | $19.60 | $19.28 | $19.53 | -0.35% | 22,206 |
| Nov 3, 2025 | $19.60 | $19.60 | $19.38 | $19.60 | 0.00% | 8,960 |
| Oct 27, 2025 | $19.46 | $19.78 | $19.25 | $19.60 | +0.26% | 67,005 |
| Oct 20, 2025 | $19.60 | $19.67 | $19.30 | $19.55 | -0.31% | 30,143 |
| Oct 13, 2025 | $19.39 | $19.77 | $19.26 | $19.61 | +1.14% | 81,957 |
| Oct 6, 2025 | $18.91 | $19.39 | $18.91 | $19.39 | +0.88% | 29,459 |
| Sep 29, 2025 | $19.40 | $19.78 | $18.80 | $19.22 | -0.77% | 62,875 |
| Sep 22, 2025 | $19.77 | $19.78 | $19.12 | $19.37 | -0.30% | 47,342 |
| Sep 15, 2025 | $19.14 | $19.91 | $19.14 | $19.43 | +1.49% | 8,600 |
| Sep 8, 2025 | $18.52 | $19.14 | $18.52 | $19.14 | +0.76% | 11,691 |
| Sep 2, 2025 | $18.90 | $20.20 | $18.25 | $19.00 | +0.52% | 91,480 |
| Aug 25, 2025 | $18.63 | $18.97 | $18.29 | $18.90 | +2.44% | 17,086 |
| Aug 18, 2025 | $18.10 | $18.64 | $17.77 | $18.45 | +1.50% | 11,561 |
| Aug 11, 2025 | $17.65 | $18.18 | $17.51 | $18.18 | +3.22% | 11,442 |
| Aug 4, 2025 | $17.34 | $17.82 | $17.07 | $17.61 | +0.64% | 16,179 |
| Jul 28, 2025 | $17.06 | $17.50 | $17.00 | $17.50 | +0.36% | 18,793 |
| Jul 21, 2025 | $17.20 | $17.43 | $17.07 | $17.43 | +1.84% | 36,369 |
| Jul 14, 2025 | $16.98 | $17.39 | $16.90 | $17.12 | +0.18% | 48,161 |
| Jul 7, 2025 | $17.20 | $17.24 | $16.97 | $17.09 | -0.26% | 12,916 |
| Jun 30, 2025 | $17.60 | $17.96 | $16.94 | $17.14 | -2.09% | 45,796 |
| Jun 23, 2025 | $16.81 | $17.62 | $16.80 | $17.50 | +4.48% | 36,264 |
| Jun 16, 2025 | $16.68 | $16.98 | $16.41 | $16.75 | -1.41% | 23,443 |
| Jun 9, 2025 | $16.90 | $17.13 | $16.31 | $16.99 | +0.32% | 75,428 |
| Jun 2, 2025 | $17.26 | $17.31 | $16.40 | $16.94 | -0.67% | 59,269 |
| May 26, 2025 | $17.06 | $17.44 | $16.75 | $17.05 | -0.47% | 13,254 |
| May 19, 2025 | $17.50 | $17.55 | $16.27 | $17.13 | +0.59% | 57,891 |
| May 12, 2025 | $18.35 | $18.35 | $17.01 | $17.03 | -6.74% | 22,662 |
| May 5, 2025 | $17.23 | $18.40 | $16.76 | $18.26 | +5.65% | 14,302 |
| Apr 28, 2025 | $17.35 | $17.45 | $16.66 | $17.28 | +0.02% | 18,545 |
| Apr 21, 2025 | $17.25 | $17.85 | $16.40 | $17.28 | +0.17% | 38,948 |
| Apr 14, 2025 | $17.65 | $17.83 | $16.90 | $17.25 | +1.17% | 19,897 |
| Apr 7, 2025 | $18.00 | $18.34 | $16.68 | $17.05 | -6.83% | 49,011 |
| Mar 31, 2025 | $19.00 | $19.79 | $18.24 | $18.30 | -1.08% | 46,299 |
| Mar 24, 2025 | $18.90 | $19.28 | $18.50 | $18.50 | -2.12% | 22,022 |
| Mar 17, 2025 | $18.54 | $19.14 | $18.50 | $18.90 | +2.11% | 25,126 |
| Mar 10, 2025 | $18.67 | $18.69 | $18.34 | $18.51 | -0.86% | 15,710 |
| Mar 3, 2025 | $18.45 | $18.91 | $18.37 | $18.67 | +0.92% | 20,957 |
| Feb 24, 2025 | $18.55 | $18.65 | $18.01 | $18.50 | -0.22% | 36,116 |
| Feb 18, 2025 | $18.41 | $18.65 | $18.41 | $18.54 | -0.11% | 14,529 |
| Feb 10, 2025 | $18.84 | $18.88 | $18.40 | $18.56 | -1.56% | 16,140 |
| Feb 3, 2025 | $18.95 | $18.95 | $18.42 | $18.85 | +0.99% | 31,122 |
| Jan 27, 2025 | $18.00 | $18.67 | $17.98 | $18.67 | +3.55% | 40,213 |
| Jan 21, 2025 | $18.40 | $18.40 | $17.89 | $18.03 | -2.01% | 77,153 |
| Jan 13, 2025 | $18.00 | $18.50 | $17.65 | $18.40 | +2.22% | 166,290 |
| Jan 6, 2025 | $17.50 | $18.00 | $17.09 | $18.00 | +2.86% | 93,642 |
| Dec 30, 2024 | $17.10 | $18.00 | $17.04 | $17.50 | +3.52% | 165,694 |
| Dec 23, 2024 | $16.99 | $17.04 | $16.80 | $16.91 | +0.20% | 38,954 |
| Dec 16, 2024 | $16.99 | $17.00 | $16.76 | $16.87 | +0.01% | 19,138 |
| Dec 9, 2024 | $16.88 | $17.13 | $16.40 | $16.87 | -0.91% | 54,071 |
| Dec 2, 2024 | $16.80 | $17.07 | $16.59 | $17.03 | +1.22% | 188,607 |
| Nov 25, 2024 | $16.22 | $17.07 | $16.22 | $16.82 | +3.86% | 57,194 |
| Nov 18, 2024 | $16.20 | $16.20 | $15.92 | $16.20 | +0.28% | 28,969 |
| Nov 11, 2024 | $16.14 | $16.35 | $15.64 | $16.15 | +0.19% | 53,519 |
| Nov 4, 2024 | $15.60 | $16.30 | $15.46 | $16.12 | +4.00% | 29,153 |
| Oct 28, 2024 | $15.20 | $15.77 | $15.10 | $15.50 | +2.65% | 23,083 |
| Oct 21, 2024 | $15.00 | $15.34 | $14.96 | $15.10 | +0.74% | 12,296 |
| Oct 14, 2024 | $14.96 | $15.00 | $14.82 | $14.99 | +0.60% | 16,144 |
| Oct 7, 2024 | $15.15 | $15.15 | $14.75 | $14.90 | -1.26% | 22,087 |
| Sep 30, 2024 | $15.35 | $15.39 | $14.16 | $15.09 | -1.47% | 42,418 |
| Sep 23, 2024 | $15.35 | $15.35 | $15.20 | $15.32 | -0.16% | 30,617 |
| Sep 16, 2024 | $15.09 | $15.35 | $15.09 | $15.34 | +1.66% | 24,160 |
| Sep 9, 2024 | $15.09 | $15.25 | $15.06 | $15.09 | -0.89% | 10,827 |
| Sep 3, 2024 | $15.35 | $15.35 | $15.06 | $15.23 | -0.81% | 7,476 |
| Aug 26, 2024 | $15.22 | $15.35 | $15.22 | $15.35 | +0.46% | 8,674 |
| Aug 19, 2024 | $15.11 | $15.35 | $15.11 | $15.28 | +1.19% | 14,155 |
| Aug 12, 2024 | $15.44 | $15.50 | $15.00 | $15.10 | -1.82% | 49,583 |
| Aug 5, 2024 | $14.94 | $15.45 | $14.20 | $15.38 | +0.52% | 29,608 |
| Jul 29, 2024 | $15.90 | $16.15 | $15.14 | $15.30 | -3.47% | 18,308 |
| Jul 22, 2024 | $16.10 | $16.30 | $15.51 | $15.85 | -1.25% | 26,186 |
| Jul 15, 2024 | $15.99 | $16.08 | $15.51 | $16.05 | +0.31% | 17,874 |
| Jul 8, 2024 | $15.40 | $16.05 | $15.09 | $16.00 | +4.44% | 46,227 |
| Jul 1, 2024 | $16.00 | $16.00 | $15.09 | $15.32 | -3.89% | 34,126 |
| Jun 24, 2024 | $14.85 | $16.25 | $14.85 | $15.94 | +7.48% | 54,903 |
| Jun 17, 2024 | $14.60 | $14.85 | $14.41 | $14.83 | +0.07% | 13,988 |
| Jun 10, 2024 | $14.25 | $14.85 | $14.25 | $14.82 | +0.14% | 14,464 |
| Jun 3, 2024 | $13.50 | $14.85 | $13.36 | $14.80 | +8.82% | 49,668 |
| May 28, 2024 | $13.33 | $13.65 | $13.00 | $13.60 | +2.56% | 66,592 |
| May 20, 2024 | $12.91 | $13.40 | $12.73 | $13.26 | +2.47% | 41,072 |
| May 13, 2024 | $12.35 | $13.15 | $12.30 | $12.94 | +4.95% | 69,494 |
| May 6, 2024 | $12.33 | $12.50 | $12.19 | $12.33 | -1.36% | 9,451 |
| Apr 29, 2024 | $12.02 | $13.00 | $11.76 | $12.50 | +3.99% | 42,911 |
| Apr 22, 2024 | $11.89 | $12.02 | $11.62 | $12.02 | +1.52% | 8,863 |
| Apr 15, 2024 | $13.04 | $13.05 | $11.50 | $11.84 | -9.20% | 54,955 |
| Apr 8, 2024 | $13.22 | $13.24 | $12.78 | $13.04 | -0.84% | 17,010 |
| Apr 1, 2024 | $14.40 | $14.44 | $12.90 | $13.15 | -9.08% | 93,489 |
| Mar 25, 2024 | $14.15 | $14.67 | $13.50 | $14.46 | +3.45% | 49,111 |
| Mar 18, 2024 | $14.00 | $14.25 | $13.85 | $13.98 | -0.14% | 15,583 |
| Mar 11, 2024 | $14.69 | $14.69 | $13.80 | $14.00 | -3.38% | 28,045 |
| Mar 4, 2024 | $14.00 | $15.00 | $13.80 | $14.49 | +3.50% | 38,317 |
| Feb 26, 2024 | $14.57 | $14.95 | $14.00 | $14.00 | -4.29% | 26,090 |
| Feb 20, 2024 | $14.12 | $14.99 | $14.00 | $14.63 | +3.59% | 10,851 |
| Feb 12, 2024 | $13.70 | $14.28 | $13.05 | $14.12 | +3.07% | 2,983 |
| Feb 5, 2024 | $12.92 | $13.96 | $12.92 | $13.70 | +5.96% | 14,981 |
| Jan 29, 2024 | $13.38 | $13.50 | $12.80 | $12.93 | -4.22% | 22,675 |
| Jan 22, 2024 | $13.20 | $13.69 | $13.02 | $13.50 | +4.01% | 9,799 |
| Jan 16, 2024 | $13.56 | $13.75 | $12.75 | $12.98 | -3.13% | 20,036 |
| Jan 8, 2024 | $14.86 | $15.30 | $13.40 | $13.40 | -7.65% | 42,533 |
| Jan 2, 2024 | $16.30 | $17.39 | $14.15 | $14.51 | -9.26% | 160,097 |
| Dec 26, 2023 | $14.94 | $16.00 | $14.92 | $15.99 | +8.92% | 50,173 |
| Dec 18, 2023 | $13.78 | $14.97 | $13.74 | $14.68 | +9.13% | 18,081 |
| Dec 11, 2023 | $13.77 | $14.65 | $12.85 | $13.45 | -6.45% | 18,793 |
| Dec 4, 2023 | $13.73 | $14.38 | $13.00 | $14.38 | +5.35% | 29,686 |
| Nov 27, 2023 | $15.48 | $15.85 | $13.50 | $13.65 | -11.94% | 18,695 |
| Nov 20, 2023 | $15.50 | $15.90 | $15.44 | $15.50 | -0.64% | 4,963 |
| Nov 13, 2023 | $15.39 | $15.75 | $15.30 | $15.60 | +0.84% | 2,812 |
| Nov 6, 2023 | $15.85 | $15.85 | $15.42 | $15.47 | -1.78% | 3,288 |
| Oct 30, 2023 | $15.35 | $15.90 | $15.35 | $15.75 | -1.38% | 8,814 |
| Oct 23, 2023 | $15.51 | $16.00 | $15.30 | $15.97 | +2.04% | 12,423 |
| Oct 16, 2023 | $15.51 | $15.74 | $15.30 | $15.65 | +2.22% | 8,628 |
| Oct 9, 2023 | $15.78 | $16.00 | $15.30 | $15.31 | -1.54% | 6,949 |
| Oct 2, 2023 | $16.00 | $16.10 | $15.13 | $15.55 | -2.63% | 11,604 |
| Sep 25, 2023 | $15.30 | $16.00 | $15.30 | $15.97 | +5.07% | 11,802 |
| Sep 18, 2023 | $16.15 | $16.15 | $15.20 | $15.20 | -5.87% | 3,368 |
| Sep 11, 2023 | $15.49 | $16.15 | $15.02 | $16.15 | +2.07% | 11,211 |
| Sep 5, 2023 | $15.81 | $16.13 | $15.53 | $15.82 | +0.25% | 3,025 |
| Aug 28, 2023 | $16.50 | $16.50 | $15.51 | $15.78 | -4.36% | 13,916 |
| Aug 21, 2023 | $16.35 | $16.50 | $16.09 | $16.50 | +0.92% | 3,127 |
| Aug 14, 2023 | $16.55 | $16.63 | $16.35 | $16.35 | -1.62% | 5,008 |
| Aug 7, 2023 | $16.32 | $16.69 | $16.24 | $16.62 | -0.36% | 12,820 |
| Jul 31, 2023 | $16.50 | $16.76 | $16.25 | $16.68 | +1.09% | 7,653 |
| Jul 24, 2023 | $16.70 | $16.73 | $16.30 | $16.50 | 0.00% | 8,745 |
| Jul 17, 2023 | $16.91 | $17.08 | $16.50 | $16.50 | -0.60% | 12,603 |
| Jul 10, 2023 | $15.85 | $16.62 | $15.70 | $16.60 | +4.74% | 14,134 |
| Jul 3, 2023 | $15.19 | $15.89 | $15.19 | $15.85 | -0.01% | 12,835 |
| Jun 26, 2023 | $16.30 | $16.50 | $15.20 | $15.85 | -0.63% | 36,211 |
| Jun 20, 2023 | $15.95 | $16.30 | $15.30 | $15.95 | +1.27% | 17,450 |
| Jun 12, 2023 | $15.70 | $16.00 | $15.70 | $15.75 | +0.35% | 5,579 |
| Jun 5, 2023 | $16.30 | $16.30 | $15.38 | $15.70 | -1.60% | 9,307 |
| May 30, 2023 | $15.95 | $16.03 | $15.10 | $15.95 | +0.31% | 4,869 |
| May 22, 2023 | $17.01 | $17.01 | $15.05 | $15.90 | -6.36% | 17,227 |
| May 15, 2023 | $16.70 | $16.99 | $16.33 | $16.98 | -0.18% | 3,611 |
| May 8, 2023 | $16.99 | $17.60 | $15.63 | $17.01 | -0.29% | 4,724 |
| May 1, 2023 | $17.45 | $17.45 | $15.57 | $17.06 | -0.64% | 4,208 |
| Apr 24, 2023 | $16.43 | $17.17 | $15.05 | $17.17 | +0.00% | 11,286 |
| Apr 17, 2023 | $16.00 | $17.17 | $15.52 | $17.17 | -0.00% | 8,671 |
| Apr 10, 2023 | $16.88 | $17.17 | $14.67 | $17.17 | +5.34% | 5,630 |
| Apr 3, 2023 | $15.41 | $16.95 | $15.30 | $16.30 | -4.00% | 6,238 |
| Mar 27, 2023 | $16.63 | $17.97 | $13.82 | $16.98 | +6.06% | 18,483 |
| Mar 20, 2023 | $14.00 | $17.75 | $13.60 | $16.01 | +17.72% | 7,736 |
| Mar 13, 2023 | $15.31 | $15.55 | $12.81 | $13.60 | -20.00% | 13,350 |
| Mar 6, 2023 | $15.76 | $17.95 | $13.80 | $17.00 | +7.94% | 6,928 |
| Feb 27, 2023 | $16.48 | $16.90 | $15.27 | $15.75 | -4.55% | 8,687 |
| Feb 21, 2023 | $16.90 | $16.90 | $16.25 | $16.50 | +1.91% | 3,135 |
| Feb 13, 2023 | $16.19 | $16.90 | $16.19 | $16.19 | -4.20% | 4,447 |
| Feb 6, 2023 | $16.90 | $16.90 | $16.19 | $16.90 | 0.00% | 4,957 |
| Jan 30, 2023 | $13.94 | $16.93 | $13.94 | $16.90 | +18.81% | 16,923 |
| Jan 23, 2023 | $14.25 | $15.11 | $13.90 | $14.22 | -1.63% | 7,176 |
| Jan 17, 2023 | $15.15 | $15.15 | $13.26 | $14.46 | -1.63% | 15,618 |
| Jan 9, 2023 | $13.95 | $15.01 | $13.70 | $14.70 | +5.38% | 7,233 |
| Jan 3, 2023 | $13.99 | $16.16 | $12.21 | $13.95 | -4.19% | 12,778 |
| Dec 27, 2022 | $12.00 | $14.79 | $10.35 | $14.56 | +32.36% | 25,631 |
| Dec 19, 2022 | $9.85 | $11.38 | $9.79 | $11.00 | +10.55% | 40,465 |
| Dec 12, 2022 | $10.00 | $10.61 | $9.63 | $9.95 | -1.49% | 27,304 |
| Dec 5, 2022 | $10.43 | $11.41 | $10.00 | $10.10 | -7.93% | 30,525 |
| Nov 28, 2022 | $11.45 | $11.45 | $10.25 | $10.97 | -3.42% | 8,904 |
| Nov 21, 2022 | $11.04 | $11.36 | $10.85 | $11.36 | -4.95% | 2,081 |
| Nov 14, 2022 | $11.76 | $12.27 | $11.25 | $11.95 | +3.91% | 3,622 |
| Nov 7, 2022 | $10.92 | $11.84 | $10.41 | $11.50 | +5.50% | 21,833 |
| Oct 31, 2022 | $11.94 | $12.74 | $10.65 | $10.90 | -6.03% | 21,747 |
| Oct 24, 2022 | $11.60 | $12.12 | $11.42 | $11.60 | -2.52% | 8,847 |
| Oct 17, 2022 | $12.80 | $14.80 | $11.08 | $11.90 | -0.83% | 73,443 |
| Oct 10, 2022 | $13.61 | $13.97 | $11.45 | $12.00 | -13.67% | 40,401 |
| Oct 3, 2022 | $15.05 | $15.95 | $13.57 | $13.90 | -7.64% | 26,663 |
| Sep 26, 2022 | $15.49 | $16.40 | $12.28 | $15.05 | -0.66% | 29,918 |
| Sep 19, 2022 | $15.65 | $16.80 | $13.98 | $15.15 | -2.99% | 24,169 |
| Sep 12, 2022 | $15.81 | $17.31 | $15.62 | $15.62 | +1.34% | 14,828 |
| Sep 6, 2022 | $15.86 | $17.00 | $15.41 | $15.41 | -10.15% | 4,250 |
| Aug 29, 2022 | $17.88 | $17.95 | $16.19 | $17.15 | -4.72% | 5,608 |
| Aug 22, 2022 | $17.73 | $18.31 | $17.37 | $18.00 | +1.52% | 3,527 |
| Aug 15, 2022 | $17.95 | $18.10 | $17.60 | $17.73 | -1.17% | 11,528 |
| Aug 8, 2022 | $17.65 | $17.94 | $16.95 | $17.94 | +1.87% | 4,398 |
| Aug 1, 2022 | $17.00 | $18.00 | $16.98 | $17.61 | +5.16% | 19,763 |
| Jul 25, 2022 | $16.61 | $16.97 | $16.09 | $16.75 | +0.82% | 1,855 |
| Jul 18, 2022 | $16.85 | $17.83 | $15.76 | $16.61 | -1.42% | 25,686 |
| Jul 11, 2022 | $17.16 | $17.16 | $14.46 | $16.85 | -1.81% | 16,256 |
| Jul 5, 2022 | $17.75 | $17.75 | $16.66 | $17.16 | -4.51% | 2,446 |
| Jun 27, 2022 | $18.00 | $18.00 | $16.00 | $17.97 | +2.69% | 22,766 |
| Jun 21, 2022 | $16.93 | $17.96 | $15.28 | $17.50 | +11.04% | 16,375 |
| Jun 13, 2022 | $15.00 | $16.95 | $14.55 | $15.76 | +1.03% | 9,042 |
| Jun 6, 2022 | $16.73 | $16.75 | $15.58 | $15.60 | -6.75% | 6,134 |
| May 31, 2022 | $16.98 | $16.98 | $16.23 | $16.73 | -1.47% | 2,647 |
| May 23, 2022 | $15.84 | $16.98 | $14.95 | $16.98 | +1.52% | 4,993 |
| May 16, 2022 | $13.81 | $16.73 | $13.81 | $16.73 | +12.26% | 3,608 |
| May 9, 2022 | $17.07 | $17.07 | $14.50 | $14.90 | -13.88% | 1,735 |
| May 2, 2022 | $17.08 | $17.64 | $16.37 | $17.30 | +3.85% | 2,074 |
| Apr 25, 2022 | $17.39 | $17.80 | $16.35 | $16.66 | -0.36% | 3,909 |
| Apr 18, 2022 | $18.00 | $18.00 | $16.38 | $16.72 | -7.11% | 10,069 |
| Apr 11, 2022 | $17.40 | $18.00 | $17.06 | $18.00 | +1.69% | 7,522 |
| Apr 4, 2022 | $18.00 | $18.00 | $16.20 | $17.70 | +2.28% | 13,384 |
| Mar 28, 2022 | $14.38 | $17.71 | $14.38 | $17.31 | +20.34% | 11,323 |
| Mar 21, 2022 | $13.97 | $16.00 | $13.89 | $14.38 | +14.92% | 13,151 |
| Mar 14, 2022 | $13.00 | $13.00 | $12.51 | $12.51 | -3.74% | 27,822 |
| Mar 7, 2022 | $13.06 | $14.05 | $13.00 | $13.00 | -0.19% | 13,361 |
| Feb 28, 2022 | $13.54 | $13.55 | $13.03 | $13.03 | -4.39% | 31,105 |
| Feb 22, 2022 | $14.48 | $14.99 | $13.30 | $13.62 | -5.82% | 7,152 |
| Feb 14, 2022 | $13.75 | $14.99 | $13.75 | $14.47 | +5.20% | 2,350 |
| Feb 7, 2022 | $13.47 | $14.49 | $13.00 | $13.75 | +5.67% | 9,936 |
| Jan 31, 2022 | $13.18 | $13.50 | $12.90 | $13.01 | -1.12% | 31,514 |
| Jan 24, 2022 | $14.91 | $15.50 | $13.01 | $13.16 | -12.27% | 99,639 |
| Jan 18, 2022 | $16.94 | $16.94 | $14.02 | $15.00 | -11.13% | 87,990 |
| Jan 10, 2022 | $16.75 | $17.10 | $16.75 | $16.88 | +0.64% | 7,405 |
| Jan 3, 2022 | $16.70 | $18.10 | $16.26 | $16.77 | +0.12% | 13,449 |
| Dec 27, 2021 | $17.24 | $17.92 | $16.25 | $16.75 | -2.84% | 109,314 |
| Dec 20, 2021 | $18.58 | $18.58 | $17.11 | $17.24 | -7.31% | 101,567 |
| Dec 13, 2021 | $19.07 | $19.18 | $18.50 | $18.60 | -3.68% | 80,435 |
| Dec 6, 2021 | $19.20 | $19.75 | $19.00 | $19.31 | -0.97% | 57,537 |
| Nov 29, 2021 | $19.00 | $20.51 | $19.00 | $19.50 | +3.17% | 37,023 |
| Nov 22, 2021 | $21.77 | $21.80 | $18.61 | $18.90 | -12.09% | 34,035 |
| Nov 15, 2021 | $23.01 | $23.18 | $21.50 | $21.50 | -7.44% | 49,755 |
| Nov 8, 2021 | $23.19 | $23.39 | $22.88 | $23.23 | +0.69% | 39,827 |
| Nov 1, 2021 | $23.25 | $23.25 | $23.00 | $23.07 | +0.12% | 17,629 |
| Oct 25, 2021 | $24.31 | $24.35 | $22.91 | $23.04 | -5.96% | 38,629 |
| Oct 18, 2021 | $24.51 | $24.83 | $24.15 | $24.50 | -1.13% | 34,053 |
| Oct 11, 2021 | $24.45 | $24.95 | $24.40 | $24.78 | +0.81% | 11,334 |
| Oct 4, 2021 | $24.80 | $24.85 | $24.45 | $24.58 | -1.72% | 17,003 |
| Sep 27, 2021 | $24.88 | $25.05 | $24.82 | $25.01 | +0.85% | 76,050 |
| Sep 20, 2021 | $25.00 | $25.18 | $24.80 | $24.80 | -0.84% | 24,470 |
| Sep 13, 2021 | $25.01 | $25.10 | $24.99 | $25.01 | +0.04% | 52,861 |
| Sep 7, 2021 | $25.15 | $25.15 | $25.00 | $25.00 | -0.04% | 42,552 |
| Aug 30, 2021 | $25.05 | $25.22 | $25.00 | $25.01 | 0.00% | 36,611 |
| Aug 23, 2021 | $25.00 | $25.10 | $25.00 | $25.01 | 0.00% | 46,303 |
| Aug 16, 2021 | $24.98 | $25.10 | $24.98 | $25.01 | +0.12% | 44,939 |
| Aug 9, 2021 | $24.88 | $25.00 | $24.80 | $24.98 | +0.12% | 32,158 |
| Aug 2, 2021 | $24.91 | $25.00 | $24.88 | $24.95 | +0.16% | 24,485 |
| Jul 26, 2021 | $24.93 | $25.02 | $24.86 | $24.91 | -0.32% | 246,560 |
| Jul 19, 2021 | $24.90 | $25.00 | $24.70 | $24.99 | +0.36% | 90,370 |
| Jul 12, 2021 | $25.10 | $25.10 | $24.84 | $24.90 | -0.24% | 124,515 |
| Jul 6, 2021 | $24.95 | $25.06 | $24.85 | $24.96 | 0.00% | 368,421 |
| Jun 30, 2021 | $24.56 | $25.03 | $24.56 | $24.96 | – | 326,326 |
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% |