U.S. markets closed

Cardlytics, Inc. (CDLX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
101.27-5.07 (-4.77%)
At close: 4:00PM EDT

101.65 +0.38 (0.38%)
After hours: 5:51PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 2021104.02104.6496.33101.27101.271,208,775
May 05, 2021124.43126.91103.43106.34106.342,172,900
May 04, 2021132.19133.73126.29128.06128.06360,900
May 03, 2021137.99138.11132.65133.86133.86350,300
Apr 30, 2021136.66142.36135.66137.53137.53333,300
Apr 29, 2021143.60145.00137.50139.06139.06495,900
Apr 28, 2021138.89142.75138.11141.98141.98241,500
Apr 27, 2021134.05141.80132.86139.99139.99315,300
Apr 26, 2021130.83136.00130.49135.03135.03198,300
Apr 23, 2021125.29131.88124.50129.85129.85207,000
Apr 22, 2021120.95125.51120.44124.54124.54346,400
Apr 21, 2021117.77121.23116.49119.66119.66411,100
Apr 20, 2021120.23123.00115.25118.01118.01271,600
Apr 19, 2021122.28124.98119.63121.37121.37323,100
Apr 16, 2021121.71126.12120.01124.03124.03382,200
Apr 15, 2021123.43125.46117.01121.05121.05409,600
Apr 14, 2021109.20120.65107.69120.18120.18976,600
Apr 13, 2021114.52116.61101.94105.50105.501,144,100
Apr 12, 2021109.95112.42107.77112.30112.30302,000
Apr 09, 2021110.39112.15109.40110.90110.90290,200
Apr 08, 2021112.09112.75108.84111.89111.89496,300
Apr 07, 2021113.24117.64108.75109.93109.93336,800
Apr 06, 2021111.01117.69110.69114.37114.37265,600
Apr 05, 2021121.95121.95110.81111.33111.33347,100
Apr 01, 2021113.51119.46112.19119.24119.24360,200
Mar 31, 2021111.18113.88108.27109.70109.70466,500
Mar 30, 2021107.79110.67105.34109.82109.82539,600
Mar 29, 2021114.00115.74108.26109.42109.42323,000
Mar 26, 2021117.30119.70110.09113.98113.98261,000
Mar 25, 2021113.21117.84111.17117.31117.31303,200
Mar 24, 2021124.24125.78115.10115.59115.59487,300
Mar 23, 2021126.36130.31122.66123.63123.63434,600
Mar 22, 2021128.65130.21126.12128.18128.18375,400
Mar 19, 2021122.51130.16121.05127.86127.86630,900
Mar 18, 2021128.50129.01122.66123.46123.46428,200
Mar 17, 2021125.68132.98122.74130.65130.65506,700
Mar 16, 2021132.93133.55124.50127.37127.37415,200
Mar 15, 2021131.27135.18129.59132.11132.11287,900
Mar 12, 2021130.40132.80128.28131.97131.97379,900
Mar 11, 2021131.35134.36128.99132.39132.39722,900
Mar 10, 2021131.45132.68124.88127.37127.37390,700
Mar 09, 2021125.94130.50125.94128.98128.98577,000
Mar 08, 2021127.87129.55118.90120.84120.84515,600
Mar 05, 2021130.83130.83118.37128.06128.061,330,700
Mar 04, 2021122.55131.25121.97126.02126.021,352,800
Mar 03, 2021131.58131.75124.94125.01125.013,050,500
Mar 02, 2021140.73142.23132.00134.00134.00777,700
Mar 01, 2021132.00149.24132.00141.28141.28933,300
Feb 26, 2021135.01139.76131.62132.43132.43322,900
Feb 25, 2021138.96142.24129.31132.87132.87247,300
Feb 24, 2021136.82145.21128.72139.96139.96255,700
Feb 23, 2021138.09142.70131.79138.71138.71517,200
Feb 22, 2021149.74152.72141.43142.21142.21315,600
Feb 19, 2021149.17153.87149.10152.05152.05305,300
Feb 18, 2021149.81151.38146.03147.51147.51334,100
Feb 17, 2021155.46158.07147.21152.87152.87357,000
Feb 16, 2021158.37161.47154.57155.17155.17217,200
Feb 12, 2021156.39160.18153.96157.18157.18166,500
Feb 11, 2021152.44155.68149.41155.53155.53264,400
Feb 10, 2021155.49158.99147.92151.62151.62327,400
Feb 09, 2021150.93155.07149.12153.30153.30246,400
Feb 08, 2021146.11152.84146.11152.05152.05237,400
Feb 05, 2021142.52147.60139.68146.09146.09293,700
Feb 04, 2021136.87141.45134.18139.90139.90258,600
Feb 03, 2021135.99137.43133.65134.29134.29277,100
Feb 02, 2021127.08135.92124.34135.10135.10337,000
Feb 01, 2021123.43124.10119.43124.03124.03636,000
Jan 29, 2021125.57125.89120.52122.27122.27263,500
Jan 28, 2021126.09130.46119.00126.14126.14604,000
Jan 27, 2021118.92130.34117.84122.69122.69450,900
Jan 26, 2021126.25126.33119.64120.45120.45423,000
Jan 25, 2021123.23127.00121.92124.82124.82691,600
Jan 22, 2021120.25122.44118.01122.02122.02236,700
Jan 21, 2021121.26123.06117.55122.18122.18322,000
Jan 20, 2021117.12123.18117.12121.31121.31434,100
Jan 19, 2021116.42118.33111.75116.74116.74540,300
Jan 15, 2021119.10119.87113.69115.44115.44587,300
Jan 14, 2021128.53129.81119.04121.61121.61900,900
Jan 13, 2021139.38141.00131.18132.48132.48389,100
Jan 12, 2021140.40143.15137.27139.38139.38273,500
Jan 11, 2021145.68146.71140.11140.80140.80392,100
Jan 08, 2021144.57148.87143.43147.20147.20414,200
Jan 07, 2021135.08144.75135.00144.49144.49281,400
Jan 06, 2021134.89139.62133.44135.00135.00337,500
Jan 05, 2021135.00139.55133.36135.97135.97305,000
Jan 04, 2021143.00143.59134.61135.69135.69484,500
Dec 31, 2020144.00144.00140.00142.77142.77211,900
Dec 30, 2020143.20146.20141.55143.71143.71451,900
Dec 29, 2020135.95142.09135.18141.42141.42349,500
Dec 28, 2020145.04146.01133.50135.41135.41477,500
Dec 24, 2020146.09147.54142.30143.02143.02138,900
Dec 23, 2020145.51148.82142.25144.73144.73216,400
Dec 22, 2020148.29150.46142.51145.12145.12508,900
Dec 21, 2020136.92146.66136.66146.08146.08550,600
Dec 18, 2020138.39142.67135.34140.91140.91683,300
Dec 17, 2020136.10138.28133.00137.48137.48442,100
Dec 16, 2020134.60137.16133.07134.93134.93434,200
Dec 15, 2020135.57136.45128.13133.16133.16674,200
Dec 14, 2020135.24139.60133.82137.22137.22487,200
Dec 11, 2020132.84137.39132.07133.77133.77209,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...