Cardlytics Inc (CDLX) Historical Stock Data
3.92 ↓0.17 (-4.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDLX is up 0.68% a day on average. There have been 18 days where Cardlytics Inc closed green and 12 days where CDLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4.08 | 3.92 | ↓$0.16 (-3.92%) | 3.88 | 4.10 | 782.89K |
| 2024-12-02 | 4.08 | 4.09 | ↑$0.01 (0.25%) | 4.00 | 4.20 | 1.01M |
| 2024-11-29 | 4.02 | 4.07 | ↑$0.05 (1.24%) | 4.00 | 4.22 | 377.12K |
| 2024-11-27 | 3.90 | 3.97 | ↑$0.07 (1.79%) | 3.83 | 4.04 | 470.38K |
| 2024-11-26 | 4.00 | 3.94 | ↓$0.06 (-1.50%) | 3.91 | 4.17 | 1.09M |
| 2024-11-25 | 3.97 | 4.02 | ↑$0.05 (1.26%) | 3.96 | 4.18 | 552.93K |
| 2024-11-22 | 3.84 | 3.93 | ↑$0.09 (2.34%) | 3.81 | 4.05 | 532.90K |
| 2024-11-21 | 3.69 | 3.80 | ↑$0.11 (2.98%) | 3.54 | 3.86 | 530.87K |
| 2024-11-20 | 3.53 | 3.67 | ↑$0.14 (3.97%) | 3.49 | 3.79 | 526.57K |
| 2024-11-19 | 3.40 | 3.51 | ↑$0.11 (3.24%) | 3.38 | 3.59 | 479.65K |
| 2024-11-18 | 3.38 | 3.44 | ↑$0.06 (1.78%) | 3.35 | 3.56 | 729.86K |
| 2024-11-15 | 3.62 | 3.38 | ↓$0.24 (-6.63%) | 3.32 | 3.62 | 1.04M |
| 2024-11-14 | 3.85 | 3.60 | ↓$0.26 (-6.62%) | 3.60 | 3.90 | 737.69K |
| 2024-11-13 | 4.25 | 3.86 | ↓$0.39 (-9.18%) | 3.80 | 4.34 | 0.96M |
| 2024-11-12 | 4.49 | 4.23 | ↓$0.26 (-5.79%) | 4.16 | 4.58 | 880.92K |
| 2024-11-11 | 4.44 | 4.55 | ↑$0.11 (2.48%) | 4.35 | 4.81 | 1M |
| 2024-11-08 | 4.17 | 4.37 | ↑$0.20 (4.80%) | 4.06 | 4.69 | 1.75M |
| 2024-11-07 | 3.64 | 4.07 | ↑$0.43 (11.81%) | 3.53 | 4.16 | 3.23M |
| 2024-11-06 | 4.84 | 5.21 | ↑$0.37 (7.64%) | 4.72 | 5.25 | 2.37M |
| 2024-11-05 | 4.25 | 4.69 | ↑$0.44 (10.35%) | 4.19 | 4.74 | 1.07M |
| 2024-11-04 | 4.23 | 4.19 | ↓$0.04 (-0.95%) | 3.98 | 4.31 | 605.83K |
| 2024-11-01 | 4.35 | 4.18 | ↓$0.17 (-3.91%) | 4.09 | 4.46 | 777.44K |
| 2024-10-31 | 4.15 | 4.31 | ↑$0.16 (3.86%) | 4.08 | 4.33 | 487.04K |
| 2024-10-30 | 4.03 | 4.14 | ↑$0.11 (2.73%) | 4.00 | 4.32 | 618.46K |
| 2024-10-29 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.93 | 4.07 | 336.51K |
| 2024-10-28 | 3.91 | 4.04 | ↑$0.13 (3.32%) | 3.87 | 4.10 | 533.53K |
| 2024-10-25 | 3.85 | 3.88 | ↑$0.03 (0.78%) | 3.81 | 3.96 | 271.92K |
| 2024-10-24 | 3.86 | 3.78 | ↓$0.08 (-2.07%) | 3.74 | 3.98 | 394.26K |
| 2024-10-23 | 3.86 | 3.83 | ↓$0.03 (-0.78%) | 3.69 | 4.00 | 1.02M |
| 2024-10-22 | 4.08 | 3.92 | ↓$0.16 (-3.92%) | 3.88 | 4.08 | 0.93M |
Create an account or log in to view more rows.
$CDLX HODLing
and buying more when I can.
$CDLX this sell-off is meh.
$CDLX -
Buy
buy
buy!
$CDLX cup and handle forming
$CDLX added!
$CDLX can’t wait to get in this tomorrow lfg
$CDLX power hour will be fucking crazy
$CDLX has just been halted from trading due to volatility.
$CDLX upupup!
$CDLX Chill out and chill some more. It's all temporary.