Cardlytics Inc (NQ: CDLX )

14.99 +0.35 (+2.41%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.500 5.670 5.157 5.170 482,474 -0.38(-6.85%)
May 30, 2023 5.880 6.015 5.450 5.550 375,683 -0.20(-3.48%)
May 26, 2023 5.320 5.780 5.230 5.750 403,539 +0.43(+8.08%)
May 25, 2023 5.660 5.700 5.275 5.320 363,979 -0.33(-5.84%)
May 24, 2023 5.680 5.800 5.430 5.650 402,505 -0.13(-2.25%)
May 23, 2023 5.700 6.330 5.700 5.780 662,471 +0.08(+1.40%)
May 22, 2023 5.100 5.780 5.040 5.700 715,933 +0.64(+12.65%)
May 19, 2023 5.500 5.555 4.940 5.060 716,177 -0.36(-6.64%)
May 18, 2023 5.460 5.780 5.260 5.420 783,726 -0.05(-0.91%)
May 17, 2023 5.310 5.620 5.230 5.470 660,326 +0.18(+3.40%)
May 16, 2023 5.600 5.600 5.160 5.290 671,792 -0.43(-7.52%)
May 15, 2023 5.680 5.840 5.490 5.720 708,731 +0.10(+1.78%)
May 12, 2023 5.990 6.090 5.511 5.620 673,302 -0.34(-5.70%)
May 11, 2023 6.220 6.500 5.950 5.960 627,114 -0.25(-4.03%)
May 10, 2023 5.940 6.390 5.872 6.210 983,030 +0.46(+8.00%)
May 09, 2023 5.780 5.880 5.465 5.750 908,753 -0.06(-1.03%)
May 08, 2023 6.030 6.170 5.415 5.810 1,412,320 -0.22(-3.65%)
May 05, 2023 6.790 7.040 5.600 6.030 3,720,728 -2.26(-27.26%)
May 04, 2023 8.120 8.330 7.740 8.290 1,143,830 +0.14(+1.72%)
May 03, 2023 8.510 8.640 8.150 8.150 1,382,197 -0.10(-1.21%)
May 02, 2023 8.150 8.590 8.000 8.250 1,711,061 -0.01(-0.12%)
May 01, 2023 7.350 8.855 7.170 8.260 4,296,195 +1.77(+27.27%)
Apr 28, 2023 6.470 6.730 6.250 6.490 595,093 +0.01(+0.15%)
Apr 27, 2023 6.250 6.530 6.190 6.480 536,522 +0.39(+6.40%)
Apr 26, 2023 5.850 6.195 5.840 6.090 732,291 +0.30(+5.18%)
Apr 25, 2023 6.000 6.270 5.770 5.790 1,008,734 -0.27(-4.46%)
Apr 24, 2023 6.490 6.675 6.035 6.060 624,059 -0.44(-6.77%)
Apr 21, 2023 6.730 6.970 6.430 6.500 1,139,630 -0.24(-3.56%)
Apr 20, 2023 7.300 7.464 6.725 6.740 1,624,885 -0.73(-9.77%)
Apr 19, 2023 6.830 7.565 6.700 7.470 1,641,427 +0.46(+6.56%)
Apr 18, 2023 6.840 7.040 6.600 7.010 978,149 +0.33(+4.94%)
Apr 17, 2023 6.380 6.740 6.170 6.680 831,053 +0.26(+4.05%)
Apr 14, 2023 6.790 7.010 6.335 6.420 1,189,587 -0.42(-6.14%)
Apr 13, 2023 6.130 7.055 6.100 6.840 2,379,688 +0.84(+14.00%)
Apr 12, 2023 6.430 6.640 5.945 6.000 1,623,749 -0.28(-4.46%)
Apr 11, 2023 5.990 6.700 5.990 6.280 2,863,153 +0.26(+4.32%)
Apr 10, 2023 5.790 6.270 5.560 6.020 3,604,433 +0.05(+0.92%)
Apr 06, 2023 4.840 6.200 4.700 5.965 8,408,954 +1.12(+23.24%)
Apr 05, 2023 5.880 5.980 4.610 4.840 6,686,016 -1.40(-22.44%)
Apr 04, 2023 4.800 6.770 4.330 6.240 71,399,328 +2.79(+80.87%)
Apr 03, 2023 3.350 3.490 3.260 3.450 976,343 +0.06(+1.62%)
Mar 31, 2023 3.000 3.410 2.970 3.395 824,310 +0.42(+14.31%)
Mar 30, 2023 2.930 3.048 2.810 2.970 716,884 +0.12(+4.21%)
Mar 29, 2023 2.680 2.965 2.595 2.850 1,167,581 +0.25(+9.62%)
Mar 28, 2023 2.640 2.708 2.590 2.600 805,952 -0.04(-1.52%)
Mar 27, 2023 2.700 2.780 2.610 2.640 985,808 -0.03(-1.12%)
Mar 24, 2023 2.950 2.990 2.570 2.670 1,130,024 -0.14(-4.98%)
Mar 23, 2023 2.970 3.100 2.610 2.810 1,243,920 -0.15(-5.07%)
Mar 22, 2023 3.520 3.670 2.940 2.960 942,829 -0.53(-15.19%)
Mar 21, 2023 3.070 3.770 3.060 3.490 1,740,240 +0.51(+17.11%)
Mar 20, 2023 3.190 3.210 2.975 2.980 918,662 -0.14(-4.49%)
Mar 17, 2023 3.310 3.320 3.074 3.120 1,025,867 -0.25(-7.42%)
Mar 16, 2023 3.330 3.490 3.220 3.370 753,869 -0.02(-0.59%)
Mar 15, 2023 3.500 3.550 3.310 3.390 724,551 -0.24(-6.61%)
Mar 14, 2023 3.930 4.060 3.505 3.630 692,022 -0.11(-2.94%)
Mar 13, 2023 3.810 3.960 3.530 3.740 658,462 +0.00(+0.00%)
Mar 10, 2023 4.110 4.150 3.545 3.740 983,087 -0.41(-9.88%)
Mar 09, 2023 4.620 4.620 4.110 4.150 875,079 -0.40(-8.79%)
Mar 08, 2023 4.740 4.770 4.370 4.550 650,695 -0.19(-4.01%)
Mar 07, 2023 4.970 4.990 4.711 4.740 329,587 -0.20(-4.05%)
Mar 06, 2023 5.010 5.200 4.865 4.940 365,443 -0.09(-1.79%)
Mar 03, 2023 4.890 5.180 4.761 5.030 557,353 +0.17(+3.50%)
Mar 02, 2023 4.530 5.200 3.850 4.860 2,210,311 -0.46(-8.65%)
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.