Cardlytics Inc (NQ: CDLX )

7.955 -0.365 (-4.39%)
Streaming Delayed Price Updated: 2:05 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 8.590 8.720 8.120 8.320 645,642 -0.66(-7.35%)
Feb 02, 2023 8.250 9.120 8.030 8.980 1,131,603 +1.08(+13.67%)
Feb 01, 2023 7.520 8.040 7.070 7.900 713,524 +0.40(+5.33%)
Jan 31, 2023 6.890 7.770 6.890 7.500 756,261 +0.64(+9.33%)
Jan 30, 2023 7.000 7.120 6.520 6.860 669,199 -0.29(-4.06%)
Jan 27, 2023 6.360 8.400 6.359 7.150 2,678,250 +0.77(+12.07%)
Jan 26, 2023 5.660 6.440 5.660 6.380 890,042 +0.88(+16.00%)
Jan 25, 2023 5.600 5.600 5.230 5.500 401,579 -0.27(-4.68%)
Jan 24, 2023 5.430 5.800 5.314 5.770 496,917 +0.27(+4.91%)
Jan 23, 2023 5.350 5.740 5.290 5.500 479,978 +0.25(+4.76%)
Jan 20, 2023 4.980 5.260 4.850 5.250 396,771 +0.37(+7.58%)
Jan 19, 2023 4.930 5.010 4.795 4.880 379,750 -0.15(-2.98%)
Jan 18, 2023 5.190 5.720 5.020 5.030 630,601 -0.07(-1.37%)
Jan 17, 2023 5.000 5.140 4.574 5.100 672,926 +0.08(+1.59%)
Jan 13, 2023 5.160 5.270 5.010 5.020 454,283 -0.26(-4.92%)
Jan 12, 2023 5.170 5.460 5.020 5.280 528,124 +0.17(+3.33%)
Jan 11, 2023 4.870 5.130 4.770 5.110 676,443 +0.28(+5.80%)
Jan 10, 2023 4.890 4.930 4.690 4.830 631,226 +0.00(+0.00%)
Jan 09, 2023 4.760 5.341 4.700 4.830 653,154 +0.16(+3.43%)
Jan 06, 2023 4.870 4.940 4.440 4.670 484,213 -0.10(-2.10%)
Jan 05, 2023 5.120 5.210 4.750 4.770 533,273 -0.42(-8.09%)
Jan 04, 2023 5.530 5.700 5.030 5.190 540,896 -0.20(-3.71%)
Jan 03, 2023 5.730 6.230 5.270 5.390 605,340 -0.39(-6.75%)
Dec 30, 2022 5.640 6.060 5.460 5.780 777,191 -0.05(-0.86%)
Dec 29, 2022 4.990 5.885 4.935 5.830 909,866 +0.97(+19.96%)
Dec 28, 2022 4.580 4.950 4.450 4.860 479,310 +0.27(+5.88%)
Dec 27, 2022 4.830 4.830 4.550 4.590 482,406 -0.23(-4.77%)
Dec 23, 2022 4.690 4.990 4.640 4.820 422,541 +0.08(+1.58%)
Dec 22, 2022 5.020 5.180 4.505 4.745 812,910 -0.38(-7.50%)
Dec 21, 2022 5.210 5.230 4.910 5.130 367,824 +0.04(+0.88%)
Dec 20, 2022 5.130 5.303 5.010 5.085 498,311 +0.00(+0.10%)
Dec 19, 2022 5.500 5.630 4.950 5.080 1,150,712 -0.52(-9.29%)
Dec 16, 2022 5.700 5.970 5.320 5.600 961,663 -0.28(-4.76%)
Dec 15, 2022 5.720 6.050 5.550 5.880 1,059,457 -0.08(-1.34%)
Dec 14, 2022 5.670 6.350 5.650 5.960 1,186,635 +0.30(+5.30%)
Dec 13, 2022 5.640 6.110 5.354 5.660 1,908,959 +0.34(+6.39%)
Dec 12, 2022 5.100 5.345 4.880 5.320 421,284 +0.24(+4.72%)
Dec 09, 2022 5.130 5.470 4.920 5.080 708,771 -0.01(-0.20%)
Dec 08, 2022 4.230 5.180 4.070 5.090 1,077,667 +0.93(+22.36%)
Dec 07, 2022 4.150 4.260 3.920 4.160 660,702 -0.03(-0.72%)
Dec 06, 2022 4.570 4.570 4.000 4.190 643,107 -0.37(-8.11%)
Dec 05, 2022 4.640 4.860 4.350 4.560 545,032 -0.13(-2.77%)
Dec 02, 2022 4.280 4.710 4.100 4.690 393,880 +0.25(+5.63%)
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.