UK markets closed

Cardlytics, Inc. (CDLX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
12.31+0.73 (+6.26%)
At close: 04:00PM EDT
12.39 +0.08 (+0.65%)
After hours: 04:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.5312.3211.3012.3112.31721,500
25 Apr 202411.1511.7511.1311.5911.59654,000
24 Apr 202412.2612.5611.5111.5211.52813,100
23 Apr 202412.5013.1412.3512.3712.37548,500
22 Apr 202412.5412.7411.7112.5812.58782,800
19 Apr 202411.8112.2211.6912.2212.22825,200
18 Apr 202412.0512.3511.8411.9411.94649,800
17 Apr 202412.5912.5911.8412.1812.18865,900
16 Apr 202412.8713.3112.3312.4112.41943,000
15 Apr 202413.6113.7713.0313.1413.141,070,800
12 Apr 202414.1814.2313.5513.5713.57648,500
11 Apr 202413.4214.5613.1014.3814.38995,900
10 Apr 202413.9714.2813.1513.3213.321,629,600
09 Apr 202414.1715.2314.0214.3214.321,556,100
08 Apr 202413.7814.3713.6714.0114.01767,200
05 Apr 202413.4713.8513.0013.6713.67805,000
04 Apr 202413.5514.0712.8913.0713.071,639,300
03 Apr 202413.4013.6812.9413.3113.311,708,900
02 Apr 202414.0014.4113.4013.6513.651,614,600
01 Apr 202414.6714.9114.2014.4614.46911,000
28 Mar 202414.6615.7913.8014.4914.493,436,100
27 Mar 202413.5514.9013.2414.6414.646,374,900
26 Mar 202415.7416.3112.0213.6013.6016,282,900
25 Mar 202416.0020.5216.0020.2520.253,068,900
22 Mar 202415.8716.8915.7715.9015.901,703,200
21 Mar 202415.4016.2515.0515.2415.242,168,000
20 Mar 202414.3615.5714.0315.2115.212,407,000
19 Mar 202413.3414.6512.9014.1014.103,073,700
18 Mar 202414.5014.6412.7113.0613.064,510,100
15 Mar 202412.5014.7511.8014.5014.5018,875,400
14 Mar 20248.458.607.948.198.191,166,100
13 Mar 20248.548.888.498.608.60544,800
12 Mar 20248.598.678.188.658.65423,900
11 Mar 20248.008.607.958.498.49901,900
08 Mar 20247.618.357.617.937.93721,000
07 Mar 20247.027.436.957.427.42413,200
06 Mar 20247.237.306.866.946.94443,100
05 Mar 20247.547.557.077.107.10413,600
04 Mar 20248.398.487.657.677.67498,500
01 Mar 20248.288.558.018.398.39474,900
29 Feb 20248.218.568.108.298.29671,300
28 Feb 20248.068.237.807.957.95908,200
27 Feb 20247.288.287.228.188.18881,100
26 Feb 20246.967.286.917.107.10844,000
23 Feb 20247.037.136.766.956.95647,700
22 Feb 20246.967.096.737.067.06700,900
21 Feb 20246.367.186.216.876.871,573,500
20 Feb 20246.436.486.286.416.41334,100
16 Feb 20246.636.756.436.606.60466,800
15 Feb 20246.656.996.646.776.77475,400
14 Feb 20246.456.596.106.536.53453,100
13 Feb 20246.076.496.006.256.25616,500
12 Feb 20246.356.806.326.706.70542,700
09 Feb 20246.356.446.006.326.32646,400
08 Feb 20246.176.506.146.316.31726,700
07 Feb 20246.656.656.056.166.16847,900
06 Feb 20246.957.136.306.606.601,173,500
05 Feb 20247.317.366.726.936.93630,300
02 Feb 20247.487.597.207.517.51688,100
01 Feb 20247.858.417.457.647.64912,100
31 Jan 20248.048.937.597.647.641,605,000
30 Jan 20247.158.727.078.048.042,469,000
29 Jan 20247.087.876.707.197.196,261,400
26 Jan 20245.996.105.765.775.77365,900
25 Jan 20245.996.135.865.995.99483,200
24 Jan 20246.566.595.956.066.06542,300
23 Jan 20246.776.856.276.306.30447,100
22 Jan 20246.416.776.306.606.60670,000
19 Jan 20246.216.225.936.176.17610,500
18 Jan 20246.566.565.906.146.14654,600
17 Jan 20246.286.486.116.446.44411,600
16 Jan 20246.776.846.406.576.57509,800
12 Jan 20247.277.336.866.916.91423,800
11 Jan 20247.127.216.987.147.14271,200
10 Jan 20247.057.376.997.187.18396,200
09 Jan 20247.247.247.017.037.03355,000
08 Jan 20247.087.377.067.267.26327,300
05 Jan 20247.257.256.827.037.03917,400
04 Jan 20247.687.807.357.397.39560,100
03 Jan 20248.388.407.467.807.80909,200
02 Jan 20249.079.078.638.908.90482,400
29 Dec 20239.329.409.059.219.211,380,100
28 Dec 20239.489.689.159.339.33364,500
27 Dec 20239.369.629.309.579.57351,200
26 Dec 20238.829.388.659.329.32557,600
22 Dec 20238.739.198.638.748.74515,500
21 Dec 20238.829.128.679.069.06429,200
20 Dec 20238.989.228.498.538.531,219,700
19 Dec 20238.749.168.609.119.11638,700
18 Dec 20238.688.718.228.498.49496,900
15 Dec 20239.049.048.548.628.62905,100
14 Dec 20238.779.638.758.928.92821,000
13 Dec 20238.218.487.548.478.47704,900
12 Dec 20238.178.177.788.108.10399,700
11 Dec 20238.368.588.158.198.19358,800
08 Dec 20238.048.547.918.448.44368,800
07 Dec 20238.168.337.958.108.10301,800
06 Dec 20238.258.818.128.178.17474,400
05 Dec 20238.818.818.018.188.18478,600
04 Dec 20238.508.898.378.868.86488,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...