Hot Features
프리미엄
Cadiz Inc (CDZI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 7.57281553398 | 5.15 | 5.68 | 4.47 | 867734 | 4.99058783 | CS |
| 4 | 1.45 | 35.4523227384 | 4.09 | 5.68 | 3.725 | 640499 | 4.77186773 | CS |
| 12 | 2.43 | 78.1350482315 | 3.11 | 5.68 | 2.89 | 549451 | 4.13963303 | CS |
| 26 | 1.94 | 53.8888888889 | 3.6 | 5.68 | 2.7738 | 328265 | 3.92202684 | CS |
| 52 | 2.73 | 97.153024911 | 2.81 | 5.68 | 2.1201 | 256483 | 3.50283337 | CS |
| 156 | 2.01 | 56.940509915 | 3.53 | 5.8045 | 1.48 | 272229 | 3.36737345 | CS |
| 260 | -4.76 | -46.213592233 | 10.3 | 14.69 | 1.48 | 263085 | 5.85124197 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.12 | 0.46 | 9.75 | 5 | 5.59 | 4.96 | 2116908 |
| 1736379300 | 4.665 | -0.11 | -2.20 | 4.76 | 4.76 | 4.47 | 552467 |
| 1736292900 | 4.7699999 | -0.21 | -4.22 | 4.98 | 5.0599999 | 4.76 | 407573 |
| 1736206500 | 4.98 | -0.14 | -2.73 | 5.15 | 5.195 | 4.96 | 393988 |
| 1735947300 | 5.12 | 0.05 | 0.99 | 5.13 | 5.1799 | 4.96 | 252894 |
| 1735860900 | 5.07 | -0.13 | -2.50 | 5.23 | 5.46 | 5.01 | 431191 |
| 1735688100 | 5.2 | 0.15 | 2.97 | 5.1 | 5.24 | 4.9043 | 598718 |
| 1735601700 | 5.05 | 0.1 | 2.02 | 5.01 | 5.24 | 4.8099999 | 1065938 |
| 1735342500 | 4.95 | 0.42 | 9.27 | 4.5 | 5.0516 | 4.41 | 1870995 |
| 1735256100 | 4.53 | 0.29 | 6.84 | 4.22 | 4.54 | 4.18 | 576688 |
| 1735077840 | 4.24 | -0.03 | -0.70 | 4.25 | 4.347 | 4.19 | 286962 |
| 1734996900 | 4.2699999 | 0.1 | 2.40 | 4.18 | 4.28 | 4.1078 | 317787 |
| 1734737700 | 4.17 | 0.08 | 1.96 | 4.07 | 4.25 | 4.04 | 845786 |
| 1734651300 | 4.09 | 0.32 | 8.49 | 3.82 | 4.19 | 3.82 | 381165 |
| 1734564900 | 3.77 | -0.3 | -7.37 | 4.07 | 4.075 | 3.725 | 339463 |
| 1734478500 | 4.07 | -0.06 | -1.45 | 4.09 | 4.17 | 3.9995 | 206374 |
| 1734392100 | 4.13 | 0.07 | 1.72 | 4.09 | 4.24 | 4.0599999 | 243583 |
| 1734132900 | 4.0599999 | 0.07 | 1.75 | 3.97 | 4.085 | 3.9007 | 176043 |
| 1734046500 | 3.99 | -0.13 | -3.16 | 4.16 | 4.16 | 3.94 | 170482 |
| 1733960100 | 4.12 | -0.05 | -1.20 | 4.24 | 4.26 | 4.07 | 248877 |
| 1733873700 | 4.17 | 0.1 | 2.46 | 4.03 | 4.19 | 4.0199999 | 181028 |
| 1733787300 | 4.07 | -0.14 | -3.33 | 4.24 | 4.3099999 | 4.07 | 237650 |
| 1733528100 | 4.21 | 0.11 | 2.68 | 4.14 | 4.25 | 4.11 | 290125 |
| 1733441700 | 4.1 | -0.09 | -2.15 | 4.2 | 4.2 | 4.0199999 | 228864 |
| 1733355300 | 4.19 | 0.05 | 1.21 | 4.12 | 4.245 | 4.0599999 | 358058 |
| 1733268900 | 4.14 | -0.26 | -5.91 | 4.4 | 4.49 | 4.12 | 412425 |
| 1733182500 | 4.4 | -0.04 | -0.90 | 4.41 | 4.48 | 4.2663 | 463142 |
| 1732917840 | 4.44 | 0.2 | 4.72 | 4.26 | 4.538 | 4.26 | 668265 |
| 1732750500 | 4.24 | -0.16 | -3.64 | 4.2 | 4.4 | 4.05 | 750418 |
| 1732664100 | 4.4 | 0.91 | 26.07 | 3.52 | 4.72 | 3.5 | 4207638 |
| 1732577700 | 3.49 | 0.12 | 3.56 | 3.5 | 3.64 | 3.43 | 472967 |
| 1732318500 | 3.37 | 0.16 | 4.98 | 3.21 | 3.42 | 3.21 | 170089 |
| 1732232100 | 3.21 | 0.06 | 1.90 | 3.15 | 3.22 | 3.09 | 124868 |
| 1732145700 | 3.15 | -0.09 | -2.78 | 3.27 | 3.27 | 3.06 | 171867 |
| 1732059300 | 3.24 | -0.07 | -2.11 | 3.29 | 3.31 | 3.19 | 125629 |
| 1731972900 | 3.31 | -0.01 | -0.30 | 3.39 | 3.49 | 3.2599999 | 303314 |
| 1731713700 | 3.32 | 0.08 | 2.47 | 3.31 | 3.49 | 3.2692 | 631232 |
| 1731627300 | 3.24 | 0.01 | 0.31 | 3.27 | 3.32 | 3.17 | 283162 |
| 1731540900 | 3.23 | -0.16 | -4.72 | 3.45 | 3.45 | 3.175 | 449664 |
| 1731454500 | 3.39 | -0.16 | -4.51 | 3.5 | 3.7 | 3.39 | 556929 |
| 1731368100 | 3.55 | 0.1 | 2.90 | 3.49 | 3.6 | 3.32 | 2664508 |
| 1731108900 | 3.45 | -0.11 | -3.09 | 3.51 | 3.53 | 3.41 | 203190 |
| 1731022500 | 3.56 | -0.19 | -5.07 | 3.7 | 3.7899 | 3.55 | 304810 |
| 1730936100 | 3.75 | 0.17 | 4.75 | 3.53 | 3.84 | 3.521 | 631265 |
| 1730849700 | 3.58 | 0.12 | 3.47 | 3.4 | 3.59 | 3.37 | 1283460 |
| 1730763300 | 3.46 | -0.04 | -1.14 | 3.6 | 3.6 | 3.4 | 1048499 |
| 1730500500 | 3.5 | 0.46 | 15.13 | 3.2 | 3.8 | 3.16 | 1481411 |
| 1730414100 | 3.04 | 0.06 | 2.01 | 3 | 3.09 | 2.89 | 176750 |
| 1730327700 | 2.98 | -0.05 | -1.65 | 3.0299999 | 3.04 | 2.97 | 33617 |
| 1730241300 | 3.0299999 | -0.08 | -2.57 | 3.09 | 3.105 | 3.0099999 | 46586 |
| 1730154900 | 3.11 | 0.12 | 4.01 | 3 | 3.205 | 2.995 | 175832 |
| 1729895700 | 2.99 | -0.08 | -2.61 | 3.09 | 3.09 | 2.985 | 72553 |
| 1729809300 | 3.07 | -0.06 | -1.92 | 3.2 | 3.2 | 3.06 | 28644 |
| 1729722900 | 3.13 | -0.01 | -0.32 | 3.2599999 | 3.2599999 | 3.1 | 120840 |
| 1729636500 | 3.14 | 0.05 | 1.62 | 3.08 | 3.15 | 3.05 | 64909 |
| 1729550100 | 3.09 | -0.03 | -0.96 | 3.11 | 3.2 | 3.06 | 240539 |
| 1729290900 | 3.12 | 0.05 | 1.63 | 3.07 | 3.171 | 3.07 | 83941 |
| 1729204500 | 3.07 | -0.03 | -0.97 | 3.1 | 3.1 | 3.0299999 | 55680 |
| 1729118100 | 3.1 | 0.12 | 4.03 | 3.0099999 | 3.1349999 | 3 | 174238 |
| 1729031700 | 2.98 | 0.01 | 0.34 | 2.93 | 3.025 | 2.93 | 76477 |
| 1728945300 | 2.97 | -0.02 | -0.67 | 3.0099999 | 3.02 | 2.92 | 100581 |
