Cardlytics Inc (CDLX) Historical Stock Data

4.69 ↑0.25 (5.63%)
As of December 2, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CDLX is down -0.06% a day on average. There have been 15 days where Cardlytics Inc closed green and 15 days where CDLX closed red.

DateOpenCloseChangeLowHighVolume
2022-12-024.284.69↑$0.41 (9.58%)4.104.71393.81K
2022-12-014.544.44↓$0.10 (-2.20%)4.374.85617.38K
2022-11-304.104.49↑$0.39 (9.51%)3.844.52817.41K
2022-11-293.794.00↑$0.21 (5.54%)3.704.09420.93K
2022-11-283.933.79↓$0.14 (-3.56%)3.774.06444.75K
2022-11-254.014.03↑$0.02 (0.50%)3.904.05389.05K
2022-11-233.914.07↑$0.16 (4.09%)3.854.16403.84K
2022-11-224.203.93↓$0.27 (-6.43%)3.814.20653.03K
2022-11-214.074.17↑$0.10 (2.46%)3.854.21692.20K
2022-11-184.644.07↓$0.57 (-12.28%)4.054.64654.92K
2022-11-174.294.50↑$0.21 (4.90%)4.264.56855.11K
2022-11-165.174.60↓$0.57 (-11.03%)4.435.171.11M
2022-11-155.155.16↑$0.01 (0.19%)5.055.461.16M
2022-11-145.935.04↓$0.89 (-15.01%)5.016.151.16M
2022-11-114.896.02↑$1.13 (23.11%)4.796.031.70M
2022-11-104.114.89↑$0.78 (18.98%)4.065.082.02M
2022-11-093.963.67↓$0.29 (-7.32%)3.503.961.81M
2022-11-084.174.09↓$0.08 (-1.92%)3.874.192.74M
2022-11-074.814.18↓$0.63 (-13.10%)4.144.812.15M
2022-11-045.624.60↓$1.02 (-18.15%)4.505.821.97M
2022-11-034.445.62↑$1.18 (26.58%)4.405.673.06M
2022-11-026.614.51↓$2.10 (-31.77%)4.437.134.71M
2022-11-019.779.68↓$0.09 (-0.92%)9.5610.31518.90K
2022-10-319.589.43↓$0.15 (-1.57%)8.989.79736.14K
2022-10-289.269.73↑$0.47 (5.08%)9.1310.15596.68K
2022-10-279.289.24↓$0.04 (-0.43%)8.999.51453.56K
2022-10-269.099.10↑$0.01 (0.11%)8.959.59478.61K
2022-10-258.289.02↑$0.74 (8.94%)8.289.32693.77K
2022-10-248.268.22↓$0.04 (-0.48%)7.858.40316.83K
2022-10-217.998.38↑$0.39 (4.88%)7.688.43344.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$CDLX I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
bredjohnson

$CDLX There is nothing wrong with a decent pullback

0 Like Report
jchonnee

$CDLX Ride this train. You won't regret.

0 Like Report
Modok

$CDLX bought more

0 Like Report