Advertisement
Advertisement
U.S. markets close in 2 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cardlytics, Inc. (CDLX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
4.5450-0.1450 (-3.09%)
As of 01:21PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20224.64004.84004.48004.54504.5450184,850
Dec 02, 20224.28004.71004.10004.69004.6900393,900
Dec 01, 20224.54004.85004.37004.44004.4400617,600
Nov 30, 20224.10004.52003.84004.49004.4900897,000
Nov 29, 20223.79004.10003.70004.00004.0000420,900
Nov 28, 20223.93004.05803.77003.79003.7900444,700
Nov 25, 20224.01004.05003.90004.03004.0300389,100
Nov 23, 20223.91004.16003.85004.07004.0700407,000
Nov 22, 20224.20004.20003.81003.93003.9300653,400
Nov 21, 20224.07004.21003.85004.17004.1700692,200
Nov 18, 20224.64004.64004.05004.07004.0700656,500
Nov 17, 20224.29004.56004.25004.50004.5000855,200
Nov 16, 20225.17005.17004.43004.60004.60001,106,400
Nov 15, 20225.15005.46905.05005.16005.16001,155,400
Nov 14, 20225.93006.14505.01005.04005.04001,163,200
Nov 11, 20224.89006.03004.79006.02006.02001,702,400
Nov 10, 20224.11005.08004.05504.89004.89002,031,700
Nov 09, 20223.96003.97003.50003.67003.67001,829,000
Nov 08, 20224.17004.19003.87004.09004.09002,739,300
Nov 07, 20224.81004.81004.14004.18004.18002,149,600
Nov 04, 20225.62005.82004.50004.60004.60001,973,400
Nov 03, 20224.44005.66504.40105.62005.62003,064,600
Nov 02, 20226.61007.13004.43004.51004.51004,718,000
Nov 01, 20229.770010.31009.56009.68009.6800519,900
Oct 31, 20229.58009.79208.98009.43009.4300742,700
Oct 28, 20229.260010.15009.10009.73009.7300606,900
Oct 27, 20229.28009.54008.95009.24009.2400453,600
Oct 26, 20229.09009.59008.94509.10009.1000492,900
Oct 25, 20228.28009.32008.28009.02009.0200703,700
Oct 24, 20228.26008.40007.85008.22008.2200327,900
Oct 21, 20227.99008.44007.67008.38008.3800344,600
Oct 20, 20228.00008.35007.81007.95007.9500287,400
Oct 19, 20228.23008.33007.82008.04008.0400406,600
Oct 18, 20228.56008.91908.24008.39008.3900333,700
Oct 17, 20227.53008.46007.47508.18008.1800528,200
Oct 14, 20228.51008.61007.08007.24007.2400479,600
Oct 13, 20227.83008.39007.22008.30008.3000397,300
Oct 12, 20228.16008.32007.92008.14008.1400285,600
Oct 11, 20228.61008.72007.98008.30008.3000480,400
Oct 10, 20228.86008.88508.51008.70008.7000438,500
Oct 07, 20228.93009.17008.68008.83008.8300406,700
Oct 06, 20229.45009.78009.02009.18009.1800496,100
Oct 05, 20229.72009.92009.21009.51009.5100294,600
Oct 04, 20229.920010.36009.760010.060010.0600395,700
Oct 03, 20229.62009.79009.22009.56009.5600339,200
Sep 30, 20229.400010.02009.24009.40009.4000460,800
Sep 29, 20229.63009.63008.68009.37009.3700500,700
Sep 28, 20229.560010.10009.56009.81009.8100429,500
Sep 27, 20229.55009.89009.44009.62009.6200487,600
Sep 26, 20229.550010.10009.31009.32009.3200643,500
Sep 23, 20229.53009.76809.27009.55009.55001,029,300
Sep 22, 202210.720010.90009.68209.76009.7600488,300
Sep 21, 202211.610011.610010.840010.860010.8600355,600
Sep 20, 202211.760011.960011.380011.520011.5200304,900
Sep 19, 202211.530012.100011.350012.060012.0600277,700
Sep 16, 202211.950011.962011.400011.690011.6900580,300
Sep 15, 202212.080012.850012.080012.280012.2800381,500
Sep 14, 202212.630012.640011.750012.300012.3000406,500
Sep 13, 202213.380013.570012.535012.620012.6200468,800
Sep 12, 202212.870014.350012.820014.310014.3100660,200
Sep 09, 202212.140012.770012.140012.760012.7600356,800
Sep 08, 202211.770012.200011.250012.030012.0300529,700
Sep 07, 202211.740012.560011.550012.560012.5600368,600
Sep 06, 202211.890011.920011.270011.770011.7700460,700
Sep 02, 202212.760012.900011.730011.870011.8700385,600
Sep 01, 202212.980012.980012.180012.570012.5700470,000
Aug 31, 202213.680013.850012.960013.240013.2400492,800
Aug 30, 202213.920014.230013.540013.590013.5900379,300
Aug 29, 202213.750014.160013.600013.730013.7300269,100
Aug 26, 202215.190015.330013.920014.010014.0100379,300
Aug 25, 202214.870015.210014.690015.090015.0900378,700
Aug 24, 202215.140015.570014.730014.730014.7300237,900
Aug 23, 202215.160016.310015.010015.120015.1200462,600
Aug 22, 202215.370015.630015.063015.180015.1800439,300
Aug 19, 202216.130016.430015.650015.730015.7300572,700
Aug 18, 202216.820016.870016.280016.600016.6000646,900
Aug 17, 202216.930017.340016.590016.950016.9500586,400
Aug 16, 202217.000017.470016.420017.380017.3800538,500
Aug 15, 202216.520017.270016.444016.760016.7600300,100
Aug 12, 202216.790017.080016.405016.760016.7600282,700
Aug 11, 202216.550018.210016.460016.620016.6200641,600
Aug 10, 202215.880016.470015.300016.270016.2700601,300
Aug 09, 202216.220016.530014.990015.100015.1000487,200
Aug 08, 202215.150017.110014.980016.490016.4900961,200
Aug 05, 202214.340015.460014.110015.040015.0400850,000
Aug 04, 202216.100016.630014.530014.740014.7400880,300
Aug 03, 202213.990016.750013.610016.090016.09001,814,400
Aug 02, 202213.340015.170013.320015.070015.07001,093,100
Aug 01, 202213.710014.090013.240013.600013.6000820,300
Jul 29, 202212.930013.820012.630013.800013.8000730,900
Jul 28, 202213.000013.170012.300013.090013.0900609,700
Jul 27, 202212.700013.160012.380013.060013.0600568,500
Jul 26, 202212.370012.610011.955012.360012.3600868,100
Jul 25, 202213.530013.530012.480012.520012.52001,162,900
Jul 22, 202213.810013.810012.710013.460013.46001,165,300
Jul 21, 202214.250014.290013.130013.830013.8300676,700
Jul 20, 202213.940014.870013.910014.250014.25001,224,600
Jul 19, 202213.770014.220013.310014.120014.1200821,100
Jul 18, 202213.900014.132013.380013.490013.4900631,600
Jul 15, 202213.900013.980013.220013.610013.6100810,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement