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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 4.28 | 4.69 | ↑$0.41 (9.58%) | 4.10 | 4.71 | 393.81K |
| 2022-12-01 | 4.54 | 4.44 | ↓$0.10 (-2.20%) | 4.37 | 4.85 | 617.38K |
| 2022-11-30 | 4.10 | 4.49 | ↑$0.39 (9.51%) | 3.84 | 4.52 | 817.41K |
| 2022-11-29 | 3.79 | 4.00 | ↑$0.21 (5.54%) | 3.70 | 4.09 | 420.93K |
| 2022-11-28 | 3.93 | 3.79 | ↓$0.14 (-3.56%) | 3.77 | 4.06 | 444.75K |
| 2022-11-25 | 4.01 | 4.03 | ↑$0.02 (0.50%) | 3.90 | 4.05 | 389.05K |
| 2022-11-23 | 3.91 | 4.07 | ↑$0.16 (4.09%) | 3.85 | 4.16 | 403.84K |
| 2022-11-22 | 4.20 | 3.93 | ↓$0.27 (-6.43%) | 3.81 | 4.20 | 653.03K |
| 2022-11-21 | 4.07 | 4.17 | ↑$0.10 (2.46%) | 3.85 | 4.21 | 692.20K |
| 2022-11-18 | 4.64 | 4.07 | ↓$0.57 (-12.28%) | 4.05 | 4.64 | 654.92K |
| 2022-11-17 | 4.29 | 4.50 | ↑$0.21 (4.90%) | 4.26 | 4.56 | 855.11K |
| 2022-11-16 | 5.17 | 4.60 | ↓$0.57 (-11.03%) | 4.43 | 5.17 | 1.11M |
| 2022-11-15 | 5.15 | 5.16 | ↑$0.01 (0.19%) | 5.05 | 5.46 | 1.16M |
| 2022-11-14 | 5.93 | 5.04 | ↓$0.89 (-15.01%) | 5.01 | 6.15 | 1.16M |
| 2022-11-11 | 4.89 | 6.02 | ↑$1.13 (23.11%) | 4.79 | 6.03 | 1.70M |
| 2022-11-10 | 4.11 | 4.89 | ↑$0.78 (18.98%) | 4.06 | 5.08 | 2.02M |
| 2022-11-09 | 3.96 | 3.67 | ↓$0.29 (-7.32%) | 3.50 | 3.96 | 1.81M |
| 2022-11-08 | 4.17 | 4.09 | ↓$0.08 (-1.92%) | 3.87 | 4.19 | 2.74M |
| 2022-11-07 | 4.81 | 4.18 | ↓$0.63 (-13.10%) | 4.14 | 4.81 | 2.15M |
| 2022-11-04 | 5.62 | 4.60 | ↓$1.02 (-18.15%) | 4.50 | 5.82 | 1.97M |
| 2022-11-03 | 4.44 | 5.62 | ↑$1.18 (26.58%) | 4.40 | 5.67 | 3.06M |
| 2022-11-02 | 6.61 | 4.51 | ↓$2.10 (-31.77%) | 4.43 | 7.13 | 4.71M |
| 2022-11-01 | 9.77 | 9.68 | ↓$0.09 (-0.92%) | 9.56 | 10.31 | 518.90K |
| 2022-10-31 | 9.58 | 9.43 | ↓$0.15 (-1.57%) | 8.98 | 9.79 | 736.14K |
| 2022-10-28 | 9.26 | 9.73 | ↑$0.47 (5.08%) | 9.13 | 10.15 | 596.68K |
| 2022-10-27 | 9.28 | 9.24 | ↓$0.04 (-0.43%) | 8.99 | 9.51 | 453.56K |
| 2022-10-26 | 9.09 | 9.10 | ↑$0.01 (0.11%) | 8.95 | 9.59 | 478.61K |
| 2022-10-25 | 8.28 | 9.02 | ↑$0.74 (8.94%) | 8.28 | 9.32 | 693.77K |
| 2022-10-24 | 8.26 | 8.22 | ↓$0.04 (-0.48%) | 7.85 | 8.40 | 316.83K |
| 2022-10-21 | 7.99 | 8.38 | ↑$0.39 (4.88%) | 7.68 | 8.43 | 344.60K |
Create an account or log in to view more rows.
$CDLX Nope
$CDLX I'm not afraid.
I'm long
And I'm strong..........
$CDLX steady steady n hold
$CDLX time to short this
$CDLX nearing a decent swing entry point
$CDLX always with good potential for a long term Hodl
$CDLX There is nothing wrong with a decent pullback
$CDLX Ride this train. You won't regret.
$CDLX bought more
$CDLX bounce back baby