Skip to main content

Cardlytics Inc (NQ: CDLX )

8.350 +0.320 (+3.99%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 8.020 8.230 7.860 8.030 710,403 -0.01(-0.12%)
Jun 21, 2024 8.090 8.190 7.910 8.040 1,276,457 -0.07(-0.86%)
Jun 20, 2024 8.000 8.190 7.780 8.110 749,545 -0.10(-1.16%)
Jun 18, 2024 8.580 8.670 8.130 8.205 543,141 -0.04(-0.42%)
Jun 17, 2024 8.340 8.380 8.100 8.240 701,084 -0.17(-2.08%)
Jun 14, 2024 8.730 8.960 8.320 8.415 724,694 -0.51(-5.66%)
Jun 13, 2024 9.150 9.270 8.760 8.920 377,955 -0.28(-3.04%)
Jun 12, 2024 9.610 9.780 9.150 9.200 958,679 -0.02(-0.22%)
Jun 11, 2024 8.690 9.250 8.550 9.220 472,135 +0.44(+5.01%)
Jun 10, 2024 8.630 8.880 8.560 8.780 914,911 +0.06(+0.69%)
Jun 07, 2024 9.030 9.130 8.650 8.720 559,417 -0.52(-5.63%)
Jun 06, 2024 9.650 9.770 9.200 9.240 408,219 -0.50(-5.13%)
Jun 05, 2024 8.740 9.770 8.620 9.740 769,939 +0.95(+10.81%)
Jun 04, 2024 8.550 8.855 8.445 8.790 857,483 +0.25(+2.93%)
Jun 03, 2024 8.850 8.900 8.310 8.540 1,271,968 -0.22(-2.51%)
May 31, 2024 9.150 9.260 8.680 8.760 1,058,624 -0.30(-3.31%)
May 30, 2024 9.550 9.650 8.920 9.060 1,018,089 -0.43(-4.53%)
May 29, 2024 9.430 9.710 9.360 9.490 699,286 -0.31(-3.16%)
May 28, 2024 9.410 9.850 9.410 9.800 728,023 +0.40(+4.26%)
May 24, 2024 8.950 9.430 8.805 9.400 524,344 +0.63(+7.18%)
May 23, 2024 8.900 8.950 8.670 8.770 716,484 -0.01(-0.11%)
May 22, 2024 8.840 9.080 8.750 8.780 568,731 -0.09(-1.01%)
May 21, 2024 8.910 9.250 8.781 8.870 800,764 -0.14(-1.55%)
May 20, 2024 8.700 9.090 8.700 9.010 883,647 +0.22(+2.50%)
May 17, 2024 9.250 9.250 8.760 8.790 831,171 -0.48(-5.18%)
May 16, 2024 9.380 9.740 9.260 9.270 626,034 -0.11(-1.17%)
May 15, 2024 9.820 9.820 9.160 9.380 1,241,142 -0.11(-1.16%)
May 14, 2024 9.740 10.01 9.390 9.490 1,363,558 +0.37(+4.06%)
May 13, 2024 8.930 9.500 8.909 9.120 1,670,808 +0.31(+3.52%)
May 10, 2024 9.450 9.570 8.575 8.810 2,553,650 -0.46(-4.96%)
May 09, 2024 9.870 10.13 7.720 9.270 9,160,098 -5.33(-36.51%)
May 08, 2024 14.79 15.45 14.48 14.60 1,983,116 -0.81(-5.26%)
May 07, 2024 15.38 15.89 15.07 15.41 897,338 +0.21(+1.38%)
May 06, 2024 15.00 15.45 14.96 15.20 828,854 +0.32(+2.15%)
May 03, 2024 14.47 15.21 14.10 14.88 1,065,391 +0.91(+6.51%)
May 02, 2024 13.30 14.39 13.13 13.97 982,692 +0.98(+7.54%)
May 01, 2024 12.35 13.60 12.35 12.99 743,435 +0.74(+6.04%)
Apr 30, 2024 12.60 12.77 12.10 12.25 703,212 -0.70(-5.41%)
Apr 29, 2024 12.43 12.97 12.36 12.95 726,364 +0.64(+5.20%)
Apr 26, 2024 11.53 12.32 11.30 12.31 721,508 +0.72(+6.26%)
Apr 25, 2024 11.15 11.75 11.13 11.59 653,444 +0.07(+0.56%)
Apr 24, 2024 12.26 12.56 11.51 11.52 813,084 -0.85(-6.87%)
Apr 23, 2024 12.50 13.14 12.35 12.37 548,487 -0.21(-1.67%)
Apr 22, 2024 12.54 12.74 11.71 12.58 782,831 +0.36(+2.95%)
Apr 19, 2024 11.81 12.22 11.69 12.22 825,867 +0.28(+2.35%)
Apr 18, 2024 12.05 12.35 11.84 11.94 649,794 -0.24(-1.97%)
Apr 17, 2024 12.59 12.59 11.84 12.18 865,897 -0.23(-1.85%)
Apr 16, 2024 12.87 13.31 12.33 12.41 942,971 -0.73(-5.56%)
Apr 15, 2024 13.61 13.77 13.03 13.14 1,070,894 -0.43(-3.17%)
Apr 12, 2024 14.18 14.23 13.55 13.57 650,480 -0.81(-5.63%)
Apr 11, 2024 13.42 14.56 13.10 14.38 995,929 +1.06(+7.96%)
Apr 10, 2024 13.97 14.28 13.15 13.32 1,629,617 -1.00(-6.98%)
Apr 09, 2024 14.17 15.23 14.02 14.32 1,556,077 +0.31(+2.21%)
Apr 08, 2024 13.78 14.37 13.67 14.01 766,165 +0.34(+2.49%)
Apr 05, 2024 13.47 13.85 13.00 13.67 805,070 +0.60(+4.59%)
Apr 04, 2024 13.55 14.07 12.89 13.07 1,639,296 -0.24(-1.80%)
Apr 03, 2024 13.40 13.68 12.94 13.31 1,708,905 -0.34(-2.49%)
Apr 02, 2024 14.00 14.41 13.40 13.65 1,614,585 -0.81(-5.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.