Cadiz Inc. (CDZI) Stock Price History
Historical prices from 1989 to 2026
- 1M
- +0.5%
- 3M
- -16.6%
- YTD
- -29.7%
- 1Y
- +34.2%
- 3Y
- +5.2%
- 5Y
- -22.3%
Loading 10-year price history...
CDZI Historical Performance
CDZI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -93.3%
- 2003 annual price return
- -66.0%
- 2004 annual price return
- +196.9%
- 2005 annual price return
- +55.2%
- 2006 annual price return
- +9.3%
- 2007 annual price return
- -8.5%
- 2008 annual price return
- -37.9%
- 2009 annual price return
- -9.5%
- 2010 annual price return
- +3.4%
- 2011 annual price return
- -23.3%
- 2012 annual price return
- -16.2%
- 2013 annual price return
- -16.3%
- 2014 annual price return
- +58.9%
- 2015 annual price return
- -51.7%
- 2016 annual price return
- +117.0%
- 2017 annual price return
- +16.3%
- 2018 annual price return
- -27.5%
- 2019 annual price return
- +7.4%
- 2020 annual price return
- -2.7%
- 2021 annual price return
- -63.3%
- 2022 annual price return
- -40.8%
- 2023 annual price return
- +8.9%
- 2024 annual price return
- +79.3%
- 2025 annual price return
- +10.7%
- 2026 annual price return
- -10.3%
CDZI Stock Price Trajectory (1989–2026)
As of July 8, 2026, Cadiz Inc. (CDZI) trades at $4.08, representing a +34.2% return over the past year. The stock has delivered a -71.7% total return over five years (-22.3% 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 -99.2%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (+1.7% 1Y), YORW (-4.4% 1Y), and ARTNA (+1.9% 1Y), CDZI has outperformed the peer group average. Compare CDZI vs MSEX →
CDZI Historical Price Data · from 1989
Rows 1–50 of 9,447| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.22 | 4.30 | 4.07 | 4.08 | 336K | -4.67% |
| 2026-07-06 | 4.26 | 4.38 | 4.20 | 4.28 | 461K | +2.15% |
| 2026-07-02 | 4.14 | 4.34 | 4.04 | 4.19 | 774K | +2.70% |
| 2026-07-01 | 4.16 | 4.33 | 4.07 | 4.08 | 704K | -2.39% |
| 2026-06-30 | 3.86 | 4.21 | 3.79 | 4.18 | 1.17M | +7.73% |
| 2026-06-29 | 3.79 | 4.02 | 3.77 | 3.88 | 1.19M | +4.30% |
| 2026-06-26 | 3.63 | 3.73 | 3.55 | 3.72 | 0 | +1.92% |
| 2026-06-25 | 4.02 | 4.07 | 3.60 | 3.65 | 875K | -8.98% |
| 2026-06-24 | 4.09 | 4.13 | 3.99 | 4.01 | 930K | -1.47% |
| 2026-06-23 | 4.04 | 4.14 | 3.89 | 4.07 | 375K | +1.75% |
| 2026-06-22 | 4.06 | 4.10 | 3.88 | 4.00 | 700K | -1.72% |
| 2026-06-18 | 4.14 | 4.21 | 3.94 | 4.07 | 953K | +1.24% |
| 2026-06-17 | 3.81 | 4.08 | 3.78 | 4.02 | 681K | +6.35% |
| 2026-06-16 | 3.97 | 3.97 | 3.77 | 3.78 | 876K | -2.07% |
| 2026-06-15 | 4.05 | 4.08 | 3.84 | 3.86 | 790K | -3.26% |
| 2026-06-12 | 4.03 | 4.13 | 3.98 | 3.99 | 351K | -0.75% |
| 2026-06-11 | 3.98 | 4.04 | 3.83 | 4.02 | 996K | +3.08% |
| 2026-06-10 | 4.00 | 4.11 | 3.87 | 3.90 | 638K | -2.99% |
| 2026-06-09 | 4.11 | 4.17 | 3.92 | 4.02 | 864K | -0.99% |
| 2026-06-08 | 4.20 | 4.30 | 4.05 | 4.06 | 357K | -1.93% |
| 2026-06-05 | 4.50 | 4.50 | 4.10 | 4.14 | 1.20M | -9.21% |
| 2026-06-04 | 4.50 | 4.66 | 4.50 | 4.56 | 327K | +0.44% |
| 2026-06-03 | 4.80 | 4.80 | 4.51 | 4.54 | 657K | -6.39% |
| 2026-06-02 | 4.63 | 4.89 | 4.62 | 4.85 | 549K | +3.19% |
| 2026-06-01 | 4.85 | 4.85 | 4.55 | 4.70 | 1.01M | -3.69% |
| 2026-05-29 | 4.71 | 5.18 | 4.69 | 4.88 | 2.48M | +11.42% |
| 2026-05-28 | 4.46 | 4.50 | 4.33 | 4.38 | 385K | -1.35% |
| 2026-05-27 | 4.55 | 4.58 | 4.38 | 4.44 | 612K | -3.06% |
| 2026-05-26 | 4.30 | 4.64 | 4.26 | 4.58 | 1.17M | +7.89% |
| 2026-05-22 | 4.18 | 4.29 | 4.18 | 4.25 | 377K | +1.31% |
| 2026-05-21 | 4.10 | 4.29 | 4.06 | 4.19 | 1.05M | +0.96% |
| 2026-05-20 | 4.33 | 4.39 | 4.14 | 4.15 | 756K | -4.16% |
| 2026-05-19 | 4.22 | 4.36 | 4.16 | 4.33 | 856K | +3.59% |
| 2026-05-18 | 4.13 | 4.28 | 4.10 | 4.18 | 881K | +1.46% |
| 2026-05-15 | 4.65 | 4.67 | 3.95 | 4.12 | 2.00M | -11.21% |
| 2026-05-14 | 4.79 | 4.79 | 4.61 | 4.64 | 538K | -1.07% |
| 2026-05-13 | 4.56 | 4.74 | 4.56 | 4.69 | 546K | +1.52% |
| 2026-05-12 | 4.59 | 4.66 | 4.51 | 4.62 | 566K | -1.07% |
| 2026-05-11 | 4.70 | 4.84 | 4.66 | 4.67 | 678K | -1.68% |
| 2026-05-08 | 4.76 | 4.96 | 4.70 | 4.75 | 836K | -0.84% |
| 2026-05-07 | 4.70 | 4.88 | 4.63 | 4.79 | 697K | +1.48% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CDZI — Frequently Asked Questions
Quick answers to the most common questions about buying CDZI stock.
How has CDZI stock performed recently?
CDZI returned +34.2% over the past year, beating its 5-year annualized CAGR of -22.3%. 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 +34.2% 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 1989-2026, downloadable in CSV format.