Cardlytics Inc. (CDLX)
3.46
-0.44 (-11.28%)
At close: Jan 28, 2025, 1:51 PM
CDLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.81 | 4.03 | 3.76 | 3.90 | 0.02 | 0.52% | 631,063 |
| Jan 24, 2025 | 3.85 | 4.05 | 3.80 | 3.88 | 0.05 | 1.31% | 783,034 |
| Jan 23, 2025 | 3.44 | 3.84 | 3.42 | 3.83 | 0.36 | 10.37% | 1,182,330 |
| Jan 22, 2025 | 3.41 | 3.53 | 3.36 | 3.47 | 0.07 | 2.06% | 1,672,024 |
| Jan 21, 2025 | 3.23 | 3.50 | 3.15 | 3.40 | 0.24 | 7.59% | 1,565,000 |
| Jan 17, 2025 | 3.08 | 3.18 | 3.00 | 3.16 | 0.10 | 3.27% | 922,500 |
| Jan 16, 2025 | 2.85 | 3.10 | 2.76 | 3.06 | 0.22 | 7.75% | 923,689 |
| Jan 15, 2025 | 2.98 | 2.98 | 2.82 | 2.84 | -0.01 | -0.35% | 755,200 |
| Jan 14, 2025 | 2.99 | 3.07 | 2.81 | 2.85 | -0.12 | -4.04% | 792,100 |
| Jan 13, 2025 | 3.06 | 3.08 | 2.81 | 2.97 | -0.16 | -5.11% | 1,370,525 |
| Jan 10, 2025 | 3.29 | 3.29 | 3.07 | 3.13 | -0.22 | -6.57% | 952,508 |
| Jan 8, 2025 | 3.44 | 3.44 | 3.22 | 3.35 | -0.09 | -2.62% | 779,800 |
| Jan 7, 2025 | 3.50 | 3.69 | 3.43 | 3.44 | -0.05 | -1.43% | 910,731 |
| Jan 6, 2025 | 3.91 | 3.92 | 3.43 | 3.49 | -0.32 | -8.40% | 2,034,344 |
| Jan 3, 2025 | 3.72 | 3.83 | 3.55 | 3.81 | 0.08 | 2.14% | 1,080,258 |
| Jan 2, 2025 | 3.78 | 3.92 | 3.70 | 3.73 | 0.02 | 0.54% | 523,900 |
| Dec 31, 2024 | 3.84 | 3.94 | 3.69 | 3.71 | -0.12 | -3.13% | 972,138 |
| Dec 30, 2024 | 3.71 | 3.87 | 3.66 | 3.83 | 0.10 | 2.68% | 562,539 |
| Dec 27, 2024 | 3.82 | 3.82 | 3.57 | 3.73 | -0.12 | -3.12% | 1,411,100 |
| Dec 26, 2024 | 3.82 | 3.92 | 3.78 | 3.85 | -0.02 | -0.52% | 886,640 |
| Dec 24, 2024 | 3.86 | 3.92 | 3.77 | 3.87 | 0.01 | 0.26% | 392,500 |
| Dec 23, 2024 | 3.66 | 3.87 | 3.61 | 3.86 | 0.15 | 4.04% | 644,200 |
| Dec 20, 2024 | 3.47 | 3.73 | 3.44 | 3.71 | 0.16 | 4.51% | 982,000 |
| Dec 19, 2024 | 3.57 | 3.65 | 3.39 | 3.55 | 0.02 | 0.57% | 918,539 |
| Dec 18, 2024 | 3.90 | 3.95 | 3.47 | 3.53 | -0.31 | -8.07% | 833,700 |
| Dec 17, 2024 | 3.75 | 3.96 | 3.68 | 3.84 | 0.07 | 1.86% | 687,924 |
| Dec 16, 2024 | 3.70 | 3.80 | 3.50 | 3.77 | 0.04 | 1.07% | 785,911 |
| Dec 13, 2024 | 3.57 | 3.76 | 3.48 | 3.73 | 0.15 | 4.19% | 596,153 |
| Dec 12, 2024 | 3.93 | 3.94 | 3.53 | 3.58 | -0.35 | -8.91% | 999,905 |
| Dec 11, 2024 | 4.13 | 4.13 | 3.91 | 3.93 | -0.12 | -2.96% | 511,300 |
| Dec 10, 2024 | 3.86 | 4.06 | 3.77 | 4.05 | 0.19 | 4.92% | 587,137 |
| Dec 9, 2024 | 3.95 | 4.24 | 3.84 | 3.86 | -0.09 | -2.28% | 677,600 |
| Dec 6, 2024 | 3.83 | 3.97 | 3.78 | 3.95 | 0.12 | 3.13% | 438,536 |
| Dec 5, 2024 | 3.84 | 3.98 | 3.78 | 3.83 | 0.01 | 0.26% | 460,700 |
| Dec 4, 2024 | 3.87 | 4.08 | 3.73 | 3.82 | -0.10 | -2.55% | 873,306 |
| Dec 3, 2024 | 4.08 | 4.10 | 3.88 | 3.92 | -0.17 | -4.16% | 782,900 |
| Dec 2, 2024 | 4.08 | 4.20 | 4.00 | 4.09 | 0.02 | 0.49% | 1,006,900 |
| Nov 29, 2024 | 4.02 | 4.22 | 4.00 | 4.07 | 0.10 | 2.52% | 377,124 |
| Nov 27, 2024 | 3.90 | 4.04 | 3.83 | 3.97 | 0.03 | 0.76% | 470,400 |
| Nov 26, 2024 | 4.00 | 4.17 | 3.91 | 3.94 | -0.08 | -1.99% | 1,086,700 |
| Nov 25, 2024 | 3.97 | 4.18 | 3.96 | 4.02 | 0.09 | 2.29% | 552,932 |
| Nov 22, 2024 | 3.84 | 4.05 | 3.81 | 3.93 | 0.13 | 3.42% | 532,900 |
| Nov 21, 2024 | 3.69 | 3.86 | 3.54 | 3.80 | 0.13 | 3.54% | 530,900 |
| Nov 20, 2024 | 3.53 | 3.79 | 3.49 | 3.67 | 0.16 | 4.56% | 526,600 |
| Nov 19, 2024 | 3.40 | 3.59 | 3.38 | 3.51 | 0.07 | 2.03% | 479,649 |
| Nov 18, 2024 | 3.38 | 3.56 | 3.35 | 3.44 | 0.06 | 1.78% | 729,862 |
| Nov 15, 2024 | 3.62 | 3.62 | 3.32 | 3.38 | -0.22 | -6.11% | 1,038,500 |
| Nov 14, 2024 | 3.85 | 3.90 | 3.60 | 3.60 | -0.26 | -6.74% | 738,133 |
| Nov 13, 2024 | 4.25 | 4.34 | 3.80 | 3.86 | -0.37 | -8.75% | 960,647 |
| Nov 12, 2024 | 4.49 | 4.58 | 4.16 | 4.23 | -0.32 | -7.03% | 880,980 |