CDLX Quote, Trading Chart, Cardlytics Inc.

home / stock / cdlx / cdlx quote

Stock Information
Company Name: Cardlytics Inc.
Stock Symbol: CDLX
Market: NASDAQ
Website: cardlytics.com
Menu
CDLX CDLX Quote CDLX Short CDLX News CDLX Articles CDLX Message Board
Get CDLX Alerts

News, Short Squeeze, Breakout and More Instantly...
CDLX Quote
Last:$7.93
Change Percent:1.28%
Open:$7.8
Previous Close:$7.83
High:$8.01
Low:$7.73
Volume:297,786
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CDLX Chart
Last Twenty Trading Days
Date:2024-07-03
Open:$7.8
Close:$7.83
High:$8.01
Low:$7.73
Volume:297,786
Date:2024-07-02
Open:$8.09
Close:$7.83
High:$8.16
Low:$7.81
Volume:750,273
Date:2024-07-01
Open:$8.19
Close:$8.08
High:$8.36
Low:$7.74
Volume:795,972
Date:2024-06-28
Open:$8.25
Close:$8.21
High:$8.42
Low:$7.95
Volume:2,804,349
Date:2024-06-27
Open:$8.13
Close:$8.19
High:$8.27
Low:$7.91
Volume:462,045
Date:2024-06-26
Open:$8.03
Close:$8.08
High:$8.1407
Low:$7.86
Volume:711,334
Date:2024-06-25
Open:$7.99
Close:$8.16
High:$8.48
Low:$7.81
Volume:731,282
Date:2024-06-24
Open:$8.02
Close:$8.03
High:$8.23
Low:$7.86
Volume:710,403
Date:2024-06-21
Open:$8.09
Close:$8.04
High:$8.19
Low:$7.91
Volume:1,276,457
Date:2024-06-20
Open:$8
Close:$8.11
High:$8.19
Low:$7.78
Volume:749,545
Date:2024-06-19
Open:$8.58
Close:$8.205
High:$8.67
Low:$8.13
Volume:543,141
Date:2024-06-18
Open:$8.58
Close:$8.205
High:$8.67
Low:$8.13
Volume:543,141
Date:2024-06-17
Open:$8.34
Close:$8.24
High:$8.38
Low:$8.1
Volume:701,084
Date:2024-06-14
Open:$8.73
Close:$8.415
High:$8.96
Low:$8.32
Volume:724,694
Date:2024-06-13
Open:$9.15
Close:$8.92
High:$9.27
Low:$8.76
Volume:377,955
Date:2024-06-12
Open:$9.61
Close:$9.2
High:$9.78
Low:$9.15
Volume:958,679
Date:2024-06-11
Open:$8.69
Close:$9.22
High:$9.25
Low:$8.55
Volume:472,134
Date:2024-06-10
Open:$8.63
Close:$8.78
High:$8.88
Low:$8.56
Volume:914,911
Date:2024-06-07
Open:$9.03
Close:$8.72
High:$9.13
Low:$8.65
Volume:559,417
Date:2024-06-06
Open:$9.65
Close:$9.24
High:$9.77
Low:$9.2
Volume:413,260