Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardlytics, Inc. - Common Stock (NQ: CDLX )

3.160 +0.100 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2025 3.080 3.180 3.000 3.160 922,473 +0.10(+3.27%)
Jan 16, 2025 2.850 3.095 2.763 3.060 923,558 +0.22(+7.75%)
Jan 15, 2025 2.980 2.980 2.820 2.840 754,559 -0.01(-0.35%)
Jan 14, 2025 2.990 3.070 2.810 2.850 792,079 -0.12(-4.04%)
Jan 13, 2025 3.060 3.075 2.805 2.970 1,370,425 -0.16(-5.11%)
Jan 10, 2025 3.290 3.290 3.070 3.130 952,508 -0.22(-6.57%)
Jan 08, 2025 3.440 3.440 3.220 3.350 779,792 -0.09(-2.62%)
Jan 07, 2025 3.500 3.690 3.430 3.440 902,294 -0.05(-1.43%)
Jan 06, 2025 3.910 3.920 3.425 3.490 2,033,844 -0.32(-8.40%)
Jan 03, 2025 3.720 3.830 3.550 3.810 1,080,258 +0.08(+2.14%)
Jan 02, 2025 3.780 3.915 3.695 3.730 523,865 +0.02(+0.54%)
Dec 31, 2024 3.710 0 -0.12(-3.13%)
Dec 30, 2024 3.710 3.870 3.660 3.830 561,928 +0.10(+2.68%)
Dec 27, 2024 3.820 3.820 3.570 3.730 1,411,056 -0.12(-3.12%)
Dec 26, 2024 3.820 3.915 3.780 3.850 886,640 -0.02(-0.52%)
Dec 24, 2024 3.860 3.920 3.770 3.870 392,485 +0.01(+0.26%)
Dec 23, 2024 3.660 3.870 3.610 3.860 644,151 +0.15(+4.04%)
Dec 20, 2024 3.470 3.725 3.440 3.710 981,965 +0.16(+4.51%)
Dec 19, 2024 3.570 3.650 3.385 3.550 852,711 +0.02(+0.57%)
Dec 18, 2024 3.900 3.950 3.470 3.530 832,016 -0.31(-8.07%)
Dec 17, 2024 3.750 3.960 3.675 3.840 687,924 +0.07(+1.86%)
Dec 16, 2024 3.700 3.795 3.500 3.770 785,901 +0.04(+1.07%)
Dec 13, 2024 3.570 3.760 3.475 3.730 596,153 +0.15(+4.19%)
Dec 12, 2024 3.930 3.941 3.530 3.580 999,847 -0.35(-8.91%)
Dec 11, 2024 4.130 4.130 3.910 3.930 511,297 -0.12(-2.96%)
Dec 10, 2024 3.860 4.060 3.765 4.050 587,115 +0.19(+4.92%)
Dec 09, 2024 3.950 4.240 3.840 3.860 677,217 -0.09(-2.28%)
Dec 06, 2024 3.830 3.965 3.781 3.950 438,536 +0.12(+3.13%)
Dec 05, 2024 3.840 3.980 3.780 3.830 446,665 +0.01(+0.26%)
Dec 04, 2024 3.870 4.080 3.725 3.820 872,306 -0.10(-2.55%)
Dec 03, 2024 4.080 4.095 3.875 3.920 782,876 -0.17(-4.16%)
Dec 02, 2024 4.080 4.200 3.995 4.090 1,006,852 +0.02(+0.49%)
Nov 29, 2024 4.020 4.220 4.000 4.070 377,124 +0.10(+2.52%)
Nov 27, 2024 3.900 4.040 3.830 3.970 470,377 +0.03(+0.76%)
Nov 26, 2024 4.000 4.170 3.910 3.940 1,084,905 -0.08(-1.99%)
Nov 25, 2024 3.970 4.180 3.960 4.020 552,932 +0.09(+2.29%)
Nov 22, 2024 3.840 4.045 3.810 3.930 532,899 +0.13(+3.42%)
Nov 21, 2024 3.690 3.855 3.540 3.800 530,858 +0.13(+3.54%)
Nov 20, 2024 3.530 3.790 3.490 3.670 526,571 +0.16(+4.56%)
Nov 19, 2024 3.400 3.590 3.380 3.510 479,437 +0.07(+2.03%)
Nov 18, 2024 3.380 3.560 3.350 3.440 729,851 +0.06(+1.78%)
Nov 15, 2024 3.620 3.620 3.315 3.380 1,038,456 -0.22(-5.98%)
Nov 14, 2024 3.850 3.900 3.595 3.595 737,555 -0.26(-6.87%)
Nov 13, 2024 4.250 4.338 3.800 3.860 957,619 -0.37(-8.75%)
Nov 12, 2024 4.490 4.575 4.160 4.230 880,887 -0.32(-7.03%)
Nov 11, 2024 4.440 4.810 4.350 4.550 997,985 +0.18(+4.12%)
Nov 08, 2024 4.170 4.690 4.056 4.370 1,752,101 +0.30(+7.37%)
Nov 07, 2024 3.640 4.160 3.530 4.070 3,230,192 -1.14(-21.88%)
Nov 06, 2024 4.840 5.245 4.715 5.210 2,348,613 +0.52(+11.09%)
Nov 05, 2024 4.250 4.735 4.190 4.690 1,074,032 +0.50(+11.93%)
Nov 04, 2024 4.230 4.307 3.980 4.190 605,833 +0.01(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.