Daily trading records

Cadiz Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Cadiz.

The verified trading-day record runs from July 15, 2026 through October 8, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Cadiz email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Cadiz's price trend and period performance.

The chart connects verified session closes from July 14, 2026 through October 8, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.83%

From the October 1, 2026 close of $22.21 to $21.36 on October 8, 2026.

20-session performance

-3.61%

From the September 9, 2026 close of $22.16 to $21.36 on October 8, 2026.

60-session performance

-3.78%

From the July 14, 2026 close of $22.20 to $21.36 on October 8, 2026.

Cadiz Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$21.36$21.36$21.36$21.36227-$0.04 (-0.19%)
$21.765$21.765$21.40$21.40875-$0.5752 (-2.62%)
$21.75$21.9752$21.38$21.97523,728+$0.4152 (+1.93%)
$21.84$22.35$21.49$21.5621,834-$0.64 (-2.88%)
$22.26$22.4499$22.02$22.2010,658-$0.01 (-0.05%)
$22.35$22.689$22.21$22.2125,774+$0.01 (+0.05%)
$22.40$22.40$22.10$22.205,954+$0.199 (+0.90%)
$21.98$22.3731$21.84$22.0014,984+$0.101 (+0.46%)
$21.83$22.00$21.821$21.906,749-$0.02 (-0.09%)
$21.75$21.99$21.625$21.927,024+$0.1201 (+0.55%)
$21.85$21.85$21.5201$21.79998,235+$0.0499 (+0.23%)
$21.75$21.75$21.75$21.751,243-$0.25 (-1.14%)
$21.75$22.00$21.75$22.002,363+$0.26 (+1.20%)
$21.633$21.785$21.55$21.744,567-$0.17 (-0.78%)
$21.94$22.00$21.52$21.916,319-$0.10 (-0.45%)
$21.50$22.2999$21.50$22.018,342-$0.24 (-1.08%)
$21.88$22.25$21.1001$22.253,127-$0.15 (-0.67%)
$22.35$22.40$21.10$22.4012,711+$0.205 (+0.92%)
$22.40$22.40$22.00$22.1951,811+$0.195 (+0.89%)
$21.92$22.28$21.77$22.0011,566-$0.16 (-0.72%)
$21.95$22.175$21.95$22.163,166+$0.16 (+0.73%)
$22.23$22.40$21.943$22.0015,297-$0.10 (-0.45%)
$22.00$22.20$22.00$22.104,730+$0.12 (+0.55%)
$21.9895$22.20$21.98$21.984,262+$0.02 (+0.09%)
$22.11$22.11$21.92$21.962,689-$0.09 (-0.41%)
$22.10$22.10$22.05$22.05866+$0.05 (+0.23%)
$22.15$22.15$21.9758$22.003,557-$0.245 (-1.10%)
$22.1403$22.38$22.14$22.2454,183-$0.1326 (-0.59%)
$22.22$22.3776$22.20$22.37761,474$0.00 (0.00%)
$22.25$22.3856$22.085$22.37766,241-$0.0474 (-0.21%)
$22.13$22.50$22.10$22.42510,296+$0.265 (+1.20%)
$22.22$22.22$22.15$22.165,780-$0.1291 (-0.58%)
$22.19$22.35$22.15$22.28913,802+$0.0391 (+0.18%)
$22.40$22.4001$22.1501$22.254,764-$0.20 (-0.89%)
$22.30$22.45$22.30$22.452,253+$0.02 (+0.09%)
$22.79$22.79$22.43$22.431,354-$0.1501 (-0.66%)
$22.15$22.5801$22.15$22.58011,840+$0.0901 (+0.40%)
$22.437$22.49$22.15$22.492,438-$0.01 (-0.04%)
$22.40$22.68$22.3999$22.5014,334+$0.13 (+0.58%)
$22.38$22.39$22.275$22.374,718+$0.2199 (+0.99%)
$22.37$22.37$22.1501$22.15011,132-$0.1699 (-0.76%)
$22.40$22.40$22.26$22.323,760-$0.01 (-0.04%)
$22.40$22.40$22.20$22.337,495$0.00 (0.00%)
$22.305$22.45$22.2101$22.333,660-$0.07 (-0.31%)
$22.30$22.90$22.2253$22.4011,284+$0.1001 (+0.45%)
$22.38$22.38$22.21$22.29996,766-$0.0002 (-0.00%)
$22.38$22.38$22.28$22.30015,770-$0.0665 (-0.30%)
$22.31$22.3666$22.2701$22.36662,248+$0.0566 (+0.25%)
$22.38$22.38$22.24$22.311,188-$0.09 (-0.40%)
$22.38$22.40$22.30$22.402,726+$0.20 (+0.90%)
$22.36$22.36$22.20$22.202,468-$0.10 (-0.45%)
$22.21$22.50$22.205$22.3018,237+$0.0999 (+0.45%)
$22.38$22.40$22.2001$22.20012,989-$0.0999 (-0.45%)
$22.39$22.39$22.30$22.30810-$0.09 (-0.40%)
$22.25$22.39$22.20$22.391,435+$0.21 (+0.95%)
$22.25$22.49$22.09$22.183,781+$0.1799 (+0.82%)
$22.20$22.20$22.0001$22.00011,487-$0.3149 (-1.41%)
$21.97$22.4899$21.65$22.31512,207+$0.476 (+2.18%)
$22.10$22.10$21.7597$21.8399,787-$0.1614 (-0.73%)
$22.45$22.4899$22.0001$22.00044,287-$0.1996 (-0.90%)

Verified data

Trading days shown
60
Coverage start
July 15, 2026
Coverage end
October 8, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Cadiz company profile.Review Cadiz valuation and profitability metrics.

Read the frequently asked questions.

What is Cadiz's latest verified closing price?

Cadiz closed at $21.36 on October 8, 2026.

What period does Cadiz's price history cover?

The page shows 60 verified sessions from July 15, 2026 through October 8, 2026.

What data is included in Cadiz's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Cadiz's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Cadiz's daily prices?

Daily aggregate prices are provided by Polygon.