Skip to main content

Cardlytics Inc (NQ: CDLX )

6.950 -0.110 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 7.030 7.130 6.760 6.950 647,679 -0.11(-1.56%)
Feb 22, 2024 6.960 7.090 6.730 7.060 700,861 +0.19(+2.77%)
Feb 21, 2024 6.360 7.180 6.210 6.870 1,573,473 +0.46(+7.18%)
Feb 20, 2024 6.430 6.480 6.280 6.410 334,070 -0.19(-2.88%)
Feb 16, 2024 6.630 6.750 6.435 6.600 466,831 -0.17(-2.51%)
Feb 15, 2024 6.650 6.985 6.640 6.770 475,427 +0.24(+3.68%)
Feb 14, 2024 6.450 6.590 6.100 6.530 453,109 +0.28(+4.48%)
Feb 13, 2024 6.070 6.490 6.000 6.250 616,474 -0.45(-6.72%)
Feb 12, 2024 6.350 6.799 6.320 6.700 542,729 +0.38(+6.01%)
Feb 09, 2024 6.350 6.440 6.000 6.320 646,374 +0.01(+0.16%)
Feb 08, 2024 6.170 6.500 6.140 6.310 726,732 +0.15(+2.44%)
Feb 07, 2024 6.650 6.650 6.050 6.160 847,872 -0.44(-6.67%)
Feb 06, 2024 6.950 7.130 6.300 6.600 1,173,485 -0.33(-4.76%)
Feb 05, 2024 7.310 7.360 6.720 6.930 630,260 -0.58(-7.72%)
Feb 02, 2024 7.480 7.590 7.200 7.510 688,109 -0.13(-1.70%)
Feb 01, 2024 7.850 8.415 7.450 7.640 912,098 +0.00(+0.00%)
Jan 31, 2024 8.040 8.930 7.590 7.640 1,605,037 -0.40(-4.98%)
Jan 30, 2024 7.150 8.720 7.071 8.040 2,463,974 +0.85(+11.82%)
Jan 29, 2024 7.080 7.870 6.700 7.190 6,260,427 +1.42(+24.61%)
Jan 26, 2024 5.990 6.100 5.760 5.770 365,947 -0.22(-3.67%)
Jan 25, 2024 5.990 6.130 5.860 5.990 483,211 -0.07(-1.16%)
Jan 24, 2024 6.560 6.595 5.950 6.060 540,896 -0.24(-3.81%)
Jan 23, 2024 6.770 6.850 6.270 6.300 450,930 -0.30(-4.55%)
Jan 22, 2024 6.410 6.770 6.305 6.600 670,006 +0.43(+6.97%)
Jan 19, 2024 6.210 6.220 5.930 6.170 610,951 +0.03(+0.49%)
Jan 18, 2024 6.560 6.560 5.900 6.140 654,647 -0.30(-4.66%)
Jan 17, 2024 6.280 6.478 6.110 6.440 411,629 -0.13(-1.98%)
Jan 16, 2024 6.770 6.835 6.400 6.570 509,773 -0.34(-4.92%)
Jan 12, 2024 7.270 7.330 6.860 6.910 423,834 -0.23(-3.22%)
Jan 11, 2024 7.120 7.210 6.980 7.140 271,216 -0.04(-0.56%)
Jan 10, 2024 7.050 7.370 6.990 7.180 396,217 +0.15(+2.13%)
Jan 09, 2024 7.240 7.240 7.010 7.030 354,991 -0.23(-3.17%)
Jan 08, 2024 7.080 7.370 7.060 7.260 327,344 +0.23(+3.27%)
Jan 05, 2024 7.250 7.250 6.820 7.030 917,441 -0.35(-4.81%)
Jan 04, 2024 7.680 7.805 7.350 7.385 560,132 -0.42(-5.32%)
Jan 03, 2024 8.380 8.400 7.460 7.800 909,207 -1.10(-12.36%)
Jan 02, 2024 9.070 9.070 8.630 8.900 482,385 -0.31(-3.37%)
Dec 29, 2023 9.320 9.400 9.050 9.210 1,380,069 -0.12(-1.29%)
Dec 28, 2023 9.480 9.680 9.150 9.330 364,528 -0.24(-2.51%)
Dec 27, 2023 9.360 9.624 9.300 9.570 351,173 +0.25(+2.68%)
Dec 26, 2023 8.820 9.380 8.650 9.320 557,399 +0.58(+6.64%)
Dec 22, 2023 8.730 9.190 8.630 8.740 515,598 -0.32(-3.53%)
Dec 21, 2023 8.820 9.120 8.670 9.060 429,161 +0.53(+6.21%)
Dec 20, 2023 8.980 9.220 8.490 8.530 1,219,393 -0.58(-6.37%)
Dec 19, 2023 8.740 9.160 8.600 9.110 638,662 +0.62(+7.30%)
Dec 18, 2023 8.680 8.710 8.220 8.490 496,922 -0.13(-1.51%)
Dec 15, 2023 9.040 9.040 8.540 8.620 905,151 -0.30(-3.36%)
Dec 14, 2023 8.770 9.630 8.750 8.920 820,965 +0.45(+5.31%)
Dec 13, 2023 8.210 8.480 7.540 8.470 701,904 +0.37(+4.57%)
Dec 12, 2023 8.170 8.170 7.780 8.100 399,693 -0.09(-1.10%)
Dec 11, 2023 8.360 8.580 8.145 8.190 358,834 -0.25(-2.96%)
Dec 08, 2023 8.040 8.540 7.910 8.440 370,552 +0.34(+4.20%)
Dec 07, 2023 8.160 8.330 7.950 8.100 301,791 -0.07(-0.86%)
Dec 06, 2023 8.250 8.810 8.120 8.170 474,416 -0.01(-0.12%)
Dec 05, 2023 8.810 8.810 8.010 8.180 478,644 -0.68(-7.67%)
Dec 04, 2023 8.500 8.890 8.373 8.860 488,466 +0.36(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.