Cardlytics, Inc. (CDLX) NASDAQ

1.22

+0.14(+12.96%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 20251.041.081.081.121.021.04M
December 22, 20251.031.031.031.071.01575,000
December 19, 20251.051.031.031.071.01580,020
December 18, 20250.981.011.011.10.981.14M
December 17, 20251.040.960.961.090.961.48M
December 16, 20251.031.061.061.091.03420,467
December 15, 20251.091.041.041.091.03825,610
December 12, 20251.161.081.081.181.08564,010
December 11, 20251.181.171.171.21.13443,785
December 10, 20251.181.181.181.221.15566,475
December 09, 20251.121.191.191.231.09584,800
December 08, 20251.11.11.11.111.03798,512
December 05, 20251.171.11.11.231.09915,800
December 04, 20251.221.211.211.251.15700,772
December 03, 20251.081.231.231.251.031.34M
December 02, 20251.191.081.081.221.051.44M
December 01, 20251.221.191.191.261.17523,300
November 28, 20251.221.241.241.251.21215,097
November 26, 20251.21.231.231.241.14646,700
November 25, 20251.221.21.21.241.15745,236
November 24, 20251.161.221.221.231.14751,708
November 21, 20251.131.141.141.161.06713,305
November 20, 20251.251.091.091.251.081M
November 19, 20251.231.211.211.251.17463,528
November 18, 20251.251.231.231.291.2618,869
November 17, 20251.381.271.271.411.221.13M
November 14, 20251.411.391.391.431.231.71M
November 13, 20251.491.441.441.541.43664,400
November 12, 20251.491.51.51.511.43531,100
November 11, 20251.411.471.471.481.38451,900
November 10, 20251.431.431.431.451.37976,415
November 07, 20251.221.411.411.491.221.31M
November 06, 20251.561.261.261.61.242.61M
November 05, 20251.751.761.761.81.651.74M
November 04, 20251.861.741.741.891.71.3M
November 03, 20251.941.91.91.951.851.21M
October 31, 20251.951.941.941.991.9665,839
October 30, 20251.91.91.91.991.87618,556
October 29, 20252.031.941.942.031.91912,753
October 28, 20252.071.991.992.071.93709,306
October 27, 20252.082.072.072.092.01629,200
October 24, 20252.122.032.032.172.031.31M
October 23, 20251.922.072.072.131.861.15M
October 22, 20251.851.921.921.921.81.64M
October 21, 20251.961.891.891.961.88855,175
October 20, 20251.951.951.951.991.91789,500
October 17, 202521.881.8821.88812,516
October 16, 20252.15222.21.971.14M
October 15, 20252.162.152.152.172.011.07M
October 14, 20251.872.122.122.141.821.92M
October 13, 20251.971.931.9321.881.35M
October 10, 20252.141.911.912.211.912.31M
October 09, 20252.352.142.142.352.122.4M
October 08, 20252.32.322.322.342.231.27M
October 07, 20252.622.282.282.672.272.62M
October 06, 20252.42.582.582.642.293.82M
October 03, 20252.492.372.372.612.333.42M
October 02, 20252.42.372.382.42.213.68M
October 01, 20252.42.362.362.522.351.98M
September 30, 20252.652.432.432.672.353.19M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved