Register to chat with like-minded investors on our interactive forums.
CDLX 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 |
| Apr 16 2024 | 12.41 | -0.73 | -5.56% | 12.87 | 13.31 | 12.33 | 942,971 |
| Apr 15 2024 | 13.14 | -0.43 | -3.17% | 13.61 | 13.77 | 13.0266 | 1,070,861 |
| Apr 12 2024 | 13.57 | -0.81 | -5.63% | 14.18 | 14.23 | 13.55 | 648,495 |
| Apr 11 2024 | 14.38 | 1.06 | 7.96% | 13.42 | 14.56 | 13.10 | 995,929 |
| Apr 10 2024 | 13.32 | -1.00 | -6.98% | 13.97 | 14.28 | 13.15 | 1,629,114 |
| Apr 09 2024 | 14.32 | 0.31 | 2.21% | 14.17 | 15.23 | 14.015 | 1,556,077 |
| Apr 08 2024 | 14.01 | 0.34 | 2.49% | 13.78 | 14.3689 | 13.67 | 766,161 |
| Apr 05 2024 | 13.67 | 0.60 | 4.59% | 13.47 | 13.85 | 13.00 | 805,023 |
| Apr 04 2024 | 13.07 | -0.24 | -1.80% | 13.55 | 14.07 | 12.89 | 1,638,726 |
| Apr 03 2024 | 13.31 | -0.34 | -2.49% | 13.40 | 13.675 | 12.94 | 1,708,894 |
| Apr 02 2024 | 13.65 | -0.81 | -5.60% | 14.00 | 14.41 | 13.40 | 1,614,585 |
| Apr 01 2024 | 14.46 | -0.03 | -0.21% | 14.67 | 14.91 | 14.20 | 908,341 |
| Mar 28 2024 | 14.49 | -0.15 | -1.02% | 14.66 | 15.79 | 13.80 | 3,435,588 |
| Mar 27 2024 | 14.64 | 1.04 | 7.65% | 13.55 | 14.90 | 13.24 | 6,397,096 |
| Mar 26 2024 | 13.60 | -6.65 | -32.84% | 15.74 | 16.31 | 12.02 | 16,272,511 |
| Mar 25 2024 | 20.25 | 4.35 | 27.36% | 16.00 | 20.52 | 16.00 | 3,064,165 |
| Mar 22 2024 | 15.90 | 0.66 | 4.33% | 15.87 | 16.89 | 15.77 | 1,703,925 |
| Mar 21 2024 | 15.24 | 0.03 | 0.20% | 15.40 | 16.245 | 15.05 | 2,167,326 |
| Mar 20 2024 | 15.21 | 1.11 | 7.87% | 14.36 | 15.5699 | 14.03 | 2,403,782 |
| Mar 19 2024 | 14.10 | 1.04 | 7.96% | 13.34 | 14.65 | 12.90 | 3,073,403 |
| Mar 18 2024 | 13.06 | -1.44 | -9.93% | 14.52 | 14.635 | 12.71 | 4,504,523 |
| Mar 15 2024 | 14.50 | 6.32 | 77.15% | 12.50 | 14.75 | 11.80 | 18,882,426 |
| Mar 14 2024 | 8.185 | -0.42 | -4.83% | 8.45 | 8.5987 | 7.94 | 1,141,377 |
| Mar 13 2024 | 8.60 | -0.05 | -0.58% | 8.54 | 8.88 | 8.49 | 487,605 |
| Mar 12 2024 | 8.65 | 0.16 | 1.88% | 8.59 | 8.67 | 8.18 | 423,879 |
| Mar 11 2024 | 8.49 | 0.56 | 7.06% | 8.00 | 8.60 | 7.95 | 901,889 |
| Mar 08 2024 | 7.93 | 0.51 | 6.87% | 7.56 | 8.3489 | 7.56 | 721,249 |
| Mar 07 2024 | 7.42 | 0.48 | 6.92% | 7.02 | 7.43 | 6.9481 | 412,005 |
| Mar 06 2024 | 6.94 | -0.16 | -2.25% | 7.23 | 7.2998 | 6.86 | 443,089 |
| Mar 05 2024 | 7.10 | -0.57 | -7.43% | 7.60 | 7.60 | 7.065 | 411,069 |
| Mar 04 2024 | 7.67 | -0.72 | -8.58% | 8.39 | 8.48 | 7.65 | 498,537 |
| Mar 01 2024 | 8.39 | 0.10 | 1.21% | 8.28 | 8.55 | 8.01 | 474,896 |
| Feb 29 2024 | 8.29 | 0.34 | 4.28% | 8.21 | 8.565 | 8.10 | 671,260 |
| Feb 28 2024 | 7.95 | -0.23 | -2.81% | 8.06 | 8.23 | 7.80 | 908,169 |
| Feb 27 2024 | 8.18 | 1.08 | 15.21% | 7.28 | 8.28 | 7.22 | 881,334 |
| Feb 26 2024 | 7.10 | 0.15 | 2.16% | 6.96 | 7.2783 | 6.91 | 844,217 |
| Feb 23 2024 | 6.95 | -0.11 | -1.56% | 7.03 | 7.13 | 6.76 | 645,225 |
| Feb 22 2024 | 7.06 | 0.19 | 2.77% | 6.96 | 7.09 | 6.73 | 700,861 |
| Feb 21 2024 | 6.87 | 0.46 | 7.18% | 6.37 | 7.18 | 6.21 | 1,573,483 |
| Feb 20 2024 | 6.41 | -0.19 | -2.88% | 6.43 | 6.48 | 6.28 | 334,070 |
