NASDAQ:CDLX
Cardlytics Inc. Stock Price (Quote)
$12.99
+0.740 (+6.04%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.13 | $15.23 | Wednesday, 1st May 2024 CDLX stock ended at $12.99. This is 6.04% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.12% from a day low at $12.35 to a day high of $13.60. |
| 90 days | $6.00 | $20.52 | |
| 52 weeks | $4.94 | $20.52 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $12.35 | $13.60 | $12.35 | $12.99 | 743 291 |
| Apr 30, 2024 | $12.60 | $12.77 | $12.10 | $12.25 | 685 456 |
| Apr 29, 2024 | $12.43 | $12.97 | $12.36 | $12.95 | 713 843 |
| Apr 26, 2024 | $11.53 | $12.32 | $11.30 | $12.31 | 713 897 |
| Apr 25, 2024 | $11.15 | $11.75 | $11.13 | $11.59 | 629 824 |
| Apr 24, 2024 | $12.26 | $12.56 | $11.51 | $11.52 | 640 399 |
| Apr 23, 2024 | $12.50 | $13.14 | $12.35 | $12.37 | 547 482 |
| Apr 22, 2024 | $12.54 | $12.74 | $11.71 | $12.58 | 767 757 |
| Apr 19, 2024 | $11.81 | $12.22 | $11.69 | $12.22 | 813 776 |
| Apr 18, 2024 | $12.05 | $12.35 | $11.84 | $11.94 | 634 945 |
| Apr 17, 2024 | $12.59 | $12.59 | $11.84 | $12.18 | 858 114 |
| Apr 16, 2024 | $12.87 | $13.31 | $12.33 | $12.41 | 937 284 |
| Apr 15, 2024 | $13.61 | $13.77 | $13.03 | $13.14 | 1 024 896 |
| Apr 12, 2024 | $14.18 | $14.23 | $13.55 | $13.57 | 637 932 |
| Apr 11, 2024 | $13.42 | $14.56 | $13.10 | $14.38 | 969 911 |
| Apr 10, 2024 | $13.97 | $14.28 | $13.15 | $13.32 | 1 607 260 |
| Apr 09, 2024 | $14.17 | $15.23 | $14.02 | $14.32 | 1 552 698 |
| Apr 08, 2024 | $13.78 | $14.37 | $13.67 | $14.01 | 758 311 |
| Apr 05, 2024 | $13.47 | $13.85 | $13.00 | $13.67 | 799 451 |
| Apr 04, 2024 | $13.55 | $14.07 | $12.89 | $13.07 | 1 487 035 |
| Apr 03, 2024 | $13.40 | $13.68 | $12.94 | $13.31 | 1 691 072 |
| Apr 02, 2024 | $14.00 | $14.41 | $13.40 | $13.65 | 1 541 753 |
| Apr 01, 2024 | $14.67 | $14.91 | $14.20 | $14.46 | 906 728 |
| Mar 28, 2024 | $14.66 | $15.79 | $13.80 | $14.49 | 3 434 874 |
| Mar 27, 2024 | $13.55 | $14.90 | $13.24 | $14.64 | 6 352 548 |
