Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Cardlytics Inc | CDLX | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.06 | -0.64% | 9.32 | 17:43:08 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.38 | 9.26 | 9.74 | 9.27 | 9.38 |
CDLX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.87 | 10.13 | 7.72 | 9.21 | 3,196,785 | -0.55 | -5.57% |
| 1 Month | 12.05 | 15.8893 | 7.72 | 11.07 | 1,445,266 | -2.73 | -22.66% |
| 3 Months | 6.96 | 20.52 | 6.73 | 12.93 | 1,975,047 | 2.36 | 33.91% |
| 6 Months | 7.97 | 20.52 | 5.76 | 11.36 | 1,322,855 | 1.35 | 16.94% |
| 1 Year | 5.60 | 20.52 | 4.9401 | 11.08 | 1,034,304 | 3.72 | 66.43% |
| 3 Years | 91.81 | 134.91 | 2.57 | 19.73 | 854,096 | -82.49 | -89.85% |
| 5 Years | 20.10 | 161.47 | 2.57 | 35.61 | 740,561 | -10.78 | -53.63% |
CDLX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 9.27 | -0.11 | -1.17% | 9.38 | 9.74 | 9.26 | 625,434 |
| May 15 2024 | 9.38 | -0.11 | -1.16% | 9.82 | 9.82 | 9.16 | 1,241,138 |
| May 14 2024 | 9.49 | 0.37 | 4.06% | 9.74 | 10.01 | 9.39 | 1,363,558 |
| May 13 2024 | 9.12 | 0.31 | 3.52% | 8.93 | 9.50 | 8.9089 | 1,667,509 |
| May 10 2024 | 8.81 | -0.46 | -4.96% | 9.45 | 9.57 | 8.575 | 2,553,567 |
| May 09 2024 | 9.27 | -5.33 | -36.51% | 9.87 | 10.13 | 7.72 | 9,158,154 |
| May 08 2024 | 14.60 | -0.81 | -5.26% | 14.79 | 15.45 | 14.48 | 1,979,576 |
| May 07 2024 | 15.41 | 0.21 | 1.38% | 15.38 | 15.8893 | 15.06 | 897,335 |
| May 06 2024 | 15.20 | 0.32 | 2.15% | 15.00 | 15.45 | 14.9612 | 828,824 |
| May 03 2024 | 14.88 | 0.91 | 6.51% | 14.47 | 15.21 | 14.10 | 1,064,981 |
| May 02 2024 | 13.97 | 0.98 | 7.54% | 13.30 | 14.39 | 13.13 | 982,657 |
| May 01 2024 | 12.99 | 0.74 | 6.04% | 12.35 | 13.60 | 12.33 | 743,435 |
| Apr 30 2024 | 12.25 | -0.70 | -5.41% | 12.60 | 12.77 | 12.1037 | 703,212 |
| Apr 29 2024 | 12.95 | 0.64 | 5.20% | 12.43 | 12.97 | 12.36 | 726,362 |
| Apr 26 2024 | 12.31 | 0.73 | 6.26% | 11.53 | 12.32 | 11.3031 | 721,498 |
| Apr 25 2024 | 11.585 | 0.07 | 0.56% | 11.15 | 11.75 | 11.13 | 653,444 |
| Apr 24 2024 | 11.52 | -0.85 | -6.87% | 12.26 | 12.558 | 11.505 | 813,084 |
| Apr 23 2024 | 12.37 | -0.21 | -1.67% | 12.50 | 13.14 | 12.35 | 548,487 |
| Apr 22 2024 | 12.58 | 0.36 | 2.95% | 12.54 | 12.74 | 11.71 | 782,831 |
| Apr 19 2024 | 12.22 | 0.28 | 2.35% | 11.81 | 12.22 | 11.69 | 825,865 |
| Apr 18 2024 | 11.94 | -0.24 | -1.97% | 12.05 | 12.35 | 11.84 | 649,794 |
| Apr 17 2024 | 12.18 | -0.23 | -1.85% | 12.59 | 12.59 | 11.842 | 865,897 |
