Cardlytics, Inc. - Common Stock (CDLX)

4.6100
+0.1200 (2.67%)
NASDAQ· Last Trade: Jul 1st, 12:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cardlytics, Inc. - Common Stock (CDLX)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20264.824.914.484.4963,3024.49
6/29/20264.774.984.724.8758,7944.87
6/26/20264.955.094.714.7198,2044.71
6/25/20265.365.364.964.9751,5994.97
6/24/20265.305.465.215.3641,1235.36
6/23/20265.105.445.065.3459,3925.34
6/22/20265.125.244.755.22112,9495.22
6/18/20265.005.234.905.2042,6755.20
6/17/20265.275.484.944.9941,3524.99
6/16/20265.345.415.085.2443,2415.24
6/15/20265.455.705.315.3670,9625.36
6/12/20265.125.695.035.41122,2665.41
6/11/20264.775.124.635.1282,9185.12
6/10/20264.634.994.594.83108,4984.83
6/09/20265.205.204.504.76198,9634.76
6/08/20265.396.404.705.20429,1915.20
6/05/20260.610.620.550.601,420,4945.98
6/04/20260.630.660.590.61548,7046.10
6/03/20260.650.660.630.65444,5206.50
6/02/20260.660.680.630.65555,6666.51
6/01/20260.670.690.660.68343,2946.77
5/29/20260.710.720.670.67537,8336.75
5/28/20260.700.750.690.71582,6797.13
5/27/20260.720.750.710.71321,7947.13
5/26/20260.730.740.690.72313,3207.21
5/22/20260.750.750.690.69235,2766.92
5/21/20260.730.760.680.73491,9537.29
5/20/20260.630.750.630.731,767,8337.25
5/19/20260.600.640.580.60905,6695.96
5/18/20260.640.650.600.61569,2096.06
5/15/20260.670.670.630.63644,5416.32
5/14/20260.670.690.640.65477,6146.47
5/13/20260.660.710.640.67754,9316.65
5/12/20260.650.690.600.681,360,5076.75
5/11/20260.600.670.590.651,259,4236.51
5/08/20260.880.880.570.643,923,0416.40
5/07/20260.780.820.770.78771,8307.82
5/06/20260.800.820.750.801,101,9327.95
5/05/20260.880.900.840.84588,5058.39
5/04/20260.880.920.880.88525,4288.80
5/01/20260.900.920.890.91501,6949.14
4/30/20260.900.920.870.90542,1398.97
4/29/20260.920.920.870.90509,2049.00
4/28/20260.910.920.880.91393,7109.05
4/27/20260.950.950.890.90690,2089.01
4/24/20260.980.980.920.93636,5359.30
4/23/20260.991.040.960.971,467,0909.70
4/22/20260.980.990.950.99563,7889.90
4/21/20261.001.030.950.97840,2199.72
4/20/20261.001.050.981.021,058,11110.20
4/17/20260.981.040.971.011,385,36210.10
4/16/20260.991.010.930.95829,9749.52
4/15/20260.951.020.941.011,105,85010.10
4/14/20261.011.050.950.971,287,7169.66
4/13/20260.901.000.880.981,057,4659.80
4/10/20260.970.970.880.901,925,0088.96
4/09/20261.061.060.960.972,476,4189.69
4/08/20261.171.181.041.053,009,79710.50
4/07/20261.191.241.131.153,293,18311.50
4/06/20261.161.241.131.182,542,27711.80
4/02/20260.991.140.971.132,142,24611.30
4/01/20261.061.060.961.001,508,80810.00