Cardlytics, Inc. (CDLX) NASDAQ

2.76

+1.325(+92.66%)

Updated at September 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 18, 20251.442.762.763.161.42120.25M
September 17, 20251.521.431.431.521.371.39M
September 16, 20251.31.531.531.571.255M
September 15, 20251.141.271.271.371.13.99M
September 12, 20251.141.121.121.141.05743,052
September 11, 20250.941.151.151.160.933M
September 10, 20250.990.940.941.050.92842,912
September 09, 20250.90.980.980.980.9542,587
September 08, 20250.920.910.910.980.89717,200
September 05, 20250.920.930.930.940.9508,118
September 04, 20250.870.920.930.930.87655,368
September 03, 20251.010.890.891.010.853.42M
September 02, 20251.011.011.011.060.951.02M
August 29, 20251.081.021.021.081.01890,964
August 28, 20251.051.061.061.111.05431,839
August 27, 20251.061.031.031.121.031.13M
August 26, 20251.091.031.031.091.031.34M
August 25, 20251.11.091.091.141.091.45M
August 22, 202511.111.111.121809,843
August 21, 20251.021.011.011.050.951.61M
August 20, 20251.071.051.051.111.021.41M
August 19, 20251.111.11.11.161.081.61M
August 18, 20251.21.131.131.21.071.62M
August 15, 20251.211.211.211.271.19817,378
August 14, 20251.281.211.211.281.181.12M
August 13, 20251.271.311.311.321.191.7M
August 12, 20251.11.251.251.271.032.03M
August 11, 20251.211.11.11.221.071.72M
August 08, 20251.291.181.181.311.172.02M
August 07, 20251.51.31.31.51.24.87M
August 06, 20251.861.761.761.921.711.39M
August 05, 20251.951.841.841.971.821.07M
August 04, 20251.91.961.962.011.9497,630
August 01, 20252.051.881.882.071.87900,847
July 31, 20252.032.042.042.111.98947,338
July 30, 20252.072.052.052.232.04707,953
July 29, 20252.352.082.082.382.041.13M
July 28, 20252.562.352.352.582.31681,818
July 25, 20252.712.452.452.722.431.39M
July 24, 20253.12.712.713.112.672.08M
July 23, 20253.033.123.123.22.724.07M
July 22, 20252.212.852.853.062.1715.4M
July 21, 20251.72.032.032.11.72.38M
July 18, 20251.71.681.681.751.641.83M
July 17, 20251.721.681.681.791.68433,900
July 16, 20251.731.731.731.811.72475,346
July 15, 20251.81.711.711.821.71533,000
July 14, 20251.81.791.791.821.74589,349
July 11, 20251.761.781.781.811.74890,213
July 10, 20251.81.791.791.911.731.08M
July 09, 20251.81.781.781.891.71971,800
July 08, 20251.791.791.792.011.791.68M
July 07, 20251.831.811.811.861.75750,400
July 03, 20251.811.861.861.981.78720,336
July 02, 20251.671.81.81.851.65925,800
July 01, 20251.641.671.671.771.621.34M
June 30, 20251.611.651.651.71.61655,655
June 27, 20251.81.591.591.821.595.95M
June 26, 20251.661.791.791.831.65988,107
June 25, 20251.651.651.651.661.55486,847
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved