Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardlytics, Inc. - Common Stock (NQ: CDLX )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 2.060 2.120 1.955 1.980 1,872,375 -0.04(-1.98%)
Mar 11, 2025 1.840 2.020 1.780 2.020 1,297,252 +0.21(+11.60%)
Mar 10, 2025 1.990 2.064 1.770 1.810 1,384,024 -0.19(-9.50%)
Mar 07, 2025 2.230 2.340 1.990 2.000 2,285,269 -0.24(-10.71%)
Mar 06, 2025 2.400 2.461 2.230 2.240 868,093 -0.19(-7.82%)
Mar 05, 2025 2.410 2.440 2.290 2.430 759,859 -0.00(-0.21%)
Mar 04, 2025 2.400 2.540 2.255 2.435 968,948 -0.02(-0.61%)
Mar 03, 2025 2.660 2.700 2.301 2.450 1,129,793 -0.18(-6.84%)
Feb 28, 2025 2.480 2.640 2.440 2.630 1,536,005 +0.13(+5.20%)
Feb 27, 2025 2.690 2.778 2.481 2.500 830,662 -0.17(-6.37%)
Feb 26, 2025 2.750 2.850 2.660 2.670 396,454 -0.08(-2.91%)
Feb 25, 2025 2.800 2.820 2.620 2.750 767,171 -0.05(-1.79%)
Feb 24, 2025 2.790 2.880 2.600 2.800 1,268,465 +0.11(+4.09%)
Feb 21, 2025 3.110 3.110 2.670 2.690 2,276,902 -0.27(-9.12%)
Feb 20, 2025 3.090 3.120 2.960 2.960 743,676 -0.16(-5.13%)
Feb 19, 2025 3.300 3.330 3.120 3.120 795,583 -0.25(-7.42%)
Feb 18, 2025 3.580 3.580 3.280 3.370 810,748 -0.19(-5.34%)
Feb 14, 2025 3.500 3.615 3.465 3.560 493,863 +0.08(+2.30%)
Feb 13, 2025 3.450 3.590 3.375 3.480 571,346 +0.05(+1.46%)
Feb 12, 2025 3.290 3.560 3.250 3.430 555,963 +0.06(+1.78%)
Feb 11, 2025 3.210 3.505 3.180 3.370 744,163 +0.10(+3.06%)
Feb 10, 2025 3.460 3.540 3.255 3.270 605,783 -0.13(-3.82%)
Feb 07, 2025 3.270 3.400 3.070 3.400 996,610 +0.11(+3.34%)
Feb 06, 2025 3.170 3.440 3.150 3.290 738,451 +0.17(+5.45%)
Feb 05, 2025 3.050 3.130 2.910 3.120 550,019 +0.11(+3.65%)
Feb 04, 2025 2.900 3.025 2.860 3.010 891,144 +0.09(+3.08%)
Feb 03, 2025 3.000 3.065 2.910 2.920 764,295 -0.14(-4.58%)
Jan 31, 2025 3.030 3.180 3.000 3.060 531,267 +0.00(+0.16%)
Jan 30, 2025 3.160 3.250 3.030 3.055 687,574 -0.10(-3.32%)
Jan 29, 2025 3.400 3.460 3.080 3.160 974,858 -0.28(-8.14%)
Jan 28, 2025 3.900 3.900 3.440 3.440 976,229 -0.46(-11.79%)
Jan 27, 2025 3.810 4.029 3.764 3.900 631,188 +0.02(+0.52%)
Jan 24, 2025 3.850 4.045 3.800 3.880 783,034 +0.05(+1.31%)
Jan 23, 2025 3.440 3.840 3.420 3.830 1,179,701 +0.36(+10.37%)
Jan 22, 2025 3.410 3.530 3.355 3.470 1,672,024 +0.07(+2.06%)
Jan 21, 2025 3.230 3.500 3.145 3.400 1,564,144 +0.24(+7.59%)
Jan 17, 2025 3.080 3.180 3.000 3.160 922,473 +0.10(+3.27%)
Jan 16, 2025 2.850 3.095 2.763 3.060 923,558 +0.22(+7.75%)
Jan 15, 2025 2.980 2.980 2.820 2.840 754,559 -0.01(-0.35%)
Jan 14, 2025 2.990 3.070 2.810 2.850 792,079 -0.12(-4.04%)
Jan 13, 2025 3.060 3.075 2.805 2.970 1,370,425 -0.16(-5.11%)
Jan 10, 2025 3.290 3.290 3.070 3.130 952,508 -0.22(-6.57%)
Jan 08, 2025 3.440 3.440 3.220 3.350 779,792 -0.09(-2.62%)
Jan 07, 2025 3.500 3.690 3.430 3.440 902,294 -0.05(-1.43%)
Jan 06, 2025 3.910 3.920 3.425 3.490 2,033,844 -0.32(-8.40%)
Jan 03, 2025 3.720 3.830 3.550 3.810 1,080,258 +0.08(+2.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.