Cardlytics Inc (CDLX) Historical Stock Data

8.38 ↓0.77 (-8.42%)
As of July 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CDLX is down -0.27% a day on average. There have been 13 days where Cardlytics Inc closed green and 17 days where CDLX closed red.

DateOpenCloseChangeLowHighVolume
2024-07-248.968.38↓$0.58 (-6.47%)8.339.10508.16K
2024-07-238.849.15↑$0.31 (3.51%)8.709.48741K
2024-07-228.508.87↑$0.37 (4.35%)8.258.94593.42K
2024-07-198.598.45↓$0.14 (-1.63%)8.278.67309.12K
2024-07-188.888.42↓$0.46 (-5.18%)8.429.22704.59K
2024-07-178.648.90↑$0.26 (3.01%)8.368.93596.53K
2024-07-168.608.93↑$0.33 (3.84%)8.459.15597.27K
2024-07-158.038.43↑$0.40 (4.98%)7.918.47571.18K
2024-07-128.277.98↓$0.29 (-3.51%)7.938.39404.26K
2024-07-118.358.15↓$0.20 (-2.40%)8.128.53507.32K
2024-07-108.168.08↓$0.08 (-0.98%)7.968.20275.94K
2024-07-098.218.06↓$0.15 (-1.83%)7.988.25259.40K
2024-07-088.398.21↓$0.18 (-2.15%)8.218.55307.24K
2024-07-058.278.31↑$0.04 (0.48%)8.178.43359.35K
2024-07-037.808.31↑$0.51 (6.54%)7.738.34615.90K
2024-07-028.097.83↓$0.26 (-3.21%)7.818.16750.28K
2024-07-018.198.08↓$0.11 (-1.34%)7.748.36795.97K
2024-06-288.258.21↓$0.04 (-0.48%)7.958.422.80M
2024-06-278.138.19↑$0.06 (0.74%)7.918.27462.05K
2024-06-268.038.08↑$0.05 (0.62%)7.868.14711.33K
2024-06-257.998.16↑$0.17 (2.13%)7.818.48731.28K
2024-06-248.028.03↑$0.01 (0.12%)7.868.23710.40K
2024-06-218.098.04↓$0.05 (-0.62%)7.918.191.28M
2024-06-208.008.11↑$0.11 (1.38%)7.788.19749.55K
2024-06-188.588.21↓$0.38 (-4.37%)8.138.67543.14K
2024-06-178.348.24↓$0.10 (-1.20%)8.108.38701.08K
2024-06-148.738.42↓$0.32 (-3.61%)8.328.96724.69K
2024-06-139.158.92↓$0.23 (-2.51%)8.769.27377.96K
2024-06-129.619.20↓$0.41 (-4.27%)9.159.780.96M
2024-06-118.699.22↑$0.53 (6.10%)8.559.25472.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$CDLX can’t wait to get in this tomorrow lfg

0 Like Report
im_drank

$CDLX Chill out and chill some more. It's all temporary.

0 Like Report