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:$8.79
Change Percent:0.22%
Open:$9.25
Previous Close:$8.79
High:$9.25
Low:$8.76
Volume:830,840
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CDLX Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$9.25
Close:$8.79
High:$9.25
Low:$8.76
Volume:830,840
Date:2024-05-16
Open:$9.38
Close:$9.27
High:$9.74
Low:$9.26
Volume:626,034
Date:2024-05-15
Open:$9.82
Close:$9.38
High:$9.82
Low:$9.16
Volume:1,240,851
Date:2024-05-14
Open:$9.74
Close:$9.49
High:$10.01
Low:$9.39
Volume:1,363,076
Date:2024-05-13
Open:$8.93
Close:$9.12
High:$9.5
Low:$8.9089
Volume:1,671,028
Date:2024-05-10
Open:$9.45
Close:$8.81
High:$9.57
Low:$8.575
Volume:2,553,650
Date:2024-05-09
Open:$9.87
Close:$9.27
High:$10.13
Low:$7.72
Volume:9,162,261
Date:2024-05-08
Open:$14.79
Close:$14.6
High:$15.45
Low:$14.48
Volume:1,863,874
Date:2024-05-07
Open:$15.38
Close:$15.41
High:$15.8893
Low:$15.07
Volume:897,338
Date:2024-05-06
Open:$15
Close:$15.2
High:$15.45
Low:$14.9612
Volume:804,847
Date:2024-05-03
Open:$14.47
Close:$14.88
High:$15.21
Low:$14.1
Volume:1,065,391
Date:2024-05-02
Open:$13.3
Close:$13.97
High:$14.39
Low:$13.13
Volume:982,692
Date:2024-05-01
Open:$12.35
Close:$12.99
High:$13.6
Low:$12.35
Volume:743,331
Date:2024-04-30
Open:$12.6
Close:$12.25
High:$12.77
Low:$12.1037
Volume:703,771
Date:2024-04-29
Open:$12.43
Close:$12.95
High:$12.97
Low:$12.36
Volume:726,992
Date:2024-04-26
Open:$11.53
Close:$12.31
High:$12.32
Low:$11.3031
Volume:721,508
Date:2024-04-25
Open:$11.15
Close:$11.585
High:$11.75
Low:$11.13
Volume:654,044
Date:2024-04-24
Open:$12.26
Close:$11.52
High:$12.558
Low:$11.505
Volume:652,591
Date:2024-04-23
Open:$12.5
Close:$12.37
High:$13.14
Low:$12.35
Volume:547,472
Date:2024-04-22
Open:$12.54
Close:$12.58
High:$12.74
Low:$11.71
Volume:782,831