Cardlytics Inc (CDLX) Historical Stock Data
12.37 ↓0.21 (-1.67%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDLX is up 0.69% a day on average. There have been 14 days where Cardlytics Inc closed green and 16 days where CDLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 12.50 | 12.37 | ↓$0.13 (-1.04%) | 12.35 | 13.14 | 548.49K |
| 2024-04-22 | 12.54 | 12.58 | ↑$0.04 (0.32%) | 11.71 | 12.74 | 782.83K |
| 2024-04-19 | 11.81 | 12.22 | ↑$0.41 (3.47%) | 11.69 | 12.22 | 825.87K |
| 2024-04-18 | 12.05 | 11.94 | ↓$0.11 (-0.91%) | 11.84 | 12.35 | 649.79K |
| 2024-04-17 | 12.59 | 12.18 | ↓$0.41 (-3.26%) | 11.84 | 12.59 | 865.90K |
| 2024-04-16 | 12.87 | 12.41 | ↓$0.46 (-3.57%) | 12.33 | 13.31 | 0.94M |
| 2024-04-15 | 13.61 | 13.14 | ↓$0.47 (-3.45%) | 13.03 | 13.77 | 1.07M |
| 2024-04-12 | 14.18 | 13.57 | ↓$0.61 (-4.30%) | 13.55 | 14.23 | 650.46K |
| 2024-04-11 | 13.42 | 14.38 | ↑$0.96 (7.15%) | 13.10 | 14.56 | 1M |
| 2024-04-10 | 13.97 | 13.32 | ↓$0.65 (-4.65%) | 13.15 | 14.28 | 1.63M |
| 2024-04-09 | 14.17 | 14.32 | ↑$0.15 (1.06%) | 14.02 | 15.23 | 1.56M |
| 2024-04-08 | 13.78 | 14.01 | ↑$0.23 (1.67%) | 13.67 | 14.37 | 766.17K |
| 2024-04-05 | 13.47 | 13.67 | ↑$0.20 (1.48%) | 13.00 | 13.85 | 805.04K |
| 2024-04-04 | 13.55 | 13.07 | ↓$0.48 (-3.54%) | 12.89 | 14.07 | 1.64M |
| 2024-04-03 | 13.40 | 13.31 | ↓$0.09 (-0.67%) | 12.94 | 13.68 | 1.71M |
| 2024-04-02 | 14.00 | 13.65 | ↓$0.35 (-2.50%) | 13.40 | 14.41 | 1.61M |
| 2024-04-01 | 14.67 | 14.46 | ↓$0.21 (-1.43%) | 14.20 | 14.91 | 0.91M |
| 2024-03-28 | 14.66 | 14.49 | ↓$0.17 (-1.16%) | 13.80 | 15.79 | 3.44M |
| 2024-03-27 | 13.55 | 14.64 | ↑$1.09 (8.04%) | 13.24 | 14.90 | 6.37M |
| 2024-03-26 | 15.74 | 13.60 | ↓$2.14 (-13.60%) | 12.02 | 16.31 | 16.28M |
| 2024-03-25 | 16.00 | 20.25 | ↑$4.25 (26.56%) | 16.00 | 20.52 | 3.07M |
| 2024-03-22 | 15.87 | 15.90 | ↑$0.03 (0.19%) | 15.77 | 16.89 | 1.70M |
| 2024-03-21 | 15.40 | 15.24 | ↓$0.16 (-1.04%) | 15.05 | 16.25 | 2.17M |
| 2024-03-20 | 14.36 | 15.21 | ↑$0.85 (5.92%) | 14.03 | 15.57 | 2.41M |
| 2024-03-19 | 13.34 | 14.10 | ↑$0.76 (5.70%) | 12.90 | 14.65 | 3.07M |
| 2024-03-18 | 14.50 | 13.06 | ↓$1.44 (-9.93%) | 12.71 | 14.64 | 4.51M |
| 2024-03-15 | 12.50 | 14.50 | ↑$2.00 (16.00%) | 11.80 | 14.75 | 18.90M |
| 2024-03-14 | 8.45 | 8.19 | ↓$0.26 (-3.14%) | 7.94 | 8.60 | 1.16M |
| 2024-03-13 | 8.54 | 8.60 | ↑$0.06 (0.70%) | 8.49 | 8.88 | 544.82K |
| 2024-03-12 | 8.59 | 8.65 | ↑$0.06 (0.70%) | 8.18 | 8.67 | 423.88K |
Create an account or log in to view more rows.
$CDLX upupup!
$CDLX Chill out and chill some more. It's all temporary.
$CDLX buying all the dips.
$CDLX slap the ask.
$CDLX has just been halted from trading due to volatility.
$CDLX keep inchin
$CDLX call the SEC
$CDLX I already know
tomorrow the bulls going to say "next week" just like every week.
$CDLX very normal lol sike
$CDLX has just been halted from trading due to volatility.