home / stock / cdlx / cdlx quote
Last: | $7.83 |
---|---|
Change Percent: | -0.12% |
Open: | $8.09 |
Close: | $7.83 |
High: | $8.16 |
Low: | $7.81 |
Volume: | 750,273 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$7.83 | $8.09 | $7.83 | $8.16 | $7.81 | 750,273 | 07-02-2024 |
$8.08 | $8.19 | $8.08 | $8.36 | $7.74 | 795,972 | 07-01-2024 |
$8.21 | $8.25 | $8.21 | $8.42 | $7.95 | 2,804,349 | 06-28-2024 |
$8.19 | $8.13 | $8.19 | $8.27 | $7.91 | 462,045 | 06-27-2024 |
$8.08 | $8.03 | $8.08 | $8.1407 | $7.86 | 711,334 | 06-26-2024 |
$8.16 | $7.99 | $8.16 | $8.48 | $7.81 | 731,282 | 06-25-2024 |
$8.03 | $8.02 | $8.03 | $8.23 | $7.86 | 710,403 | 06-24-2024 |
$8.04 | $8.09 | $8.04 | $8.19 | $7.91 | 1,276,457 | 06-21-2024 |
$8.11 | $8 | $8.11 | $8.19 | $7.78 | 749,545 | 06-20-2024 |
$8.205 | $8.58 | $8.205 | $8.67 | $8.13 | 543,141 | 06-19-2024 |
$8.205 | $8.58 | $8.205 | $8.67 | $8.13 | 543,141 | 06-18-2024 |
$8.24 | $8.34 | $8.24 | $8.38 | $8.1 | 701,084 | 06-17-2024 |
$8.415 | $8.73 | $8.415 | $8.96 | $8.32 | 724,694 | 06-14-2024 |
$8.92 | $9.15 | $8.92 | $9.27 | $8.76 | 377,955 | 06-13-2024 |
$9.2 | $9.61 | $9.2 | $9.78 | $9.15 | 958,679 | 06-12-2024 |
$9.22 | $8.69 | $9.22 | $9.25 | $8.55 | 472,134 | 06-11-2024 |
$8.78 | $8.63 | $8.78 | $8.88 | $8.56 | 914,911 | 06-10-2024 |
$8.72 | $9.03 | $8.72 | $9.13 | $8.65 | 559,417 | 06-07-2024 |
$9.24 | $9.65 | $9.24 | $9.77 | $9.2 | 413,260 | 06-06-2024 |
$9.74 | $8.74 | $9.74 | $9.77 | $8.62 | 770,040 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-06-20 11:52:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
ATLANTA, June 04, 2024 (GLOBE NEWSWIRE) -- Bridg, a division of Cardlytics, Inc. (NASDAQ: CDLX), today announced that Giant Eagle’s Leap Media Group, the regional grocer’s in-house retail media network, has joined the Rippl data and media network – a purpose-built collective ...
2024-05-09 21:08:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...