Cardlytics Inc (CDLX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -19.3548387097 | 2.48 | 2.7 | 2 | 1052498 | 2.46224 | CS |
| 4 | -1.27 | -38.8379204893 | 3.27 | 3.615 | 2 | 899963 | 2.8513446 | CS |
| 12 | -1.57 | -43.9775910364 | 3.57 | 4.045 | 2 | 898676 | 3.22788315 | CS |
| 26 | -1.45 | -42.0289855072 | 3.45 | 5.245 | 2 | 814179 | 3.54461882 | CS |
| 52 | -5.02 | -71.50997151 | 7.02 | 20.52 | 2 | 1186083 | 7.7937675 | CS |
| 156 | -52.95 | -96.3603275705 | 54.95 | 62.9 | 2 | 1000375 | 9.34537415 | CS |
| 260 | -40.06 | -95.2448882549 | 42.06 | 161.47 | 2 | 810796 | 28.44552973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2 | -0.24 | -10.71 | 2.23 | 2.34 | 1.99 | 2285268 |
| 1741304100 | 2.24 | -0.19 | -7.82 | 2.4 | 2.4606 | 2.23 | 868093 |
| 1741217700 | 2.43 | -0.01 | -0.21 | 2.41 | 2.44 | 2.29 | 759859 |
| 1741131300 | 2.435 | -0.02 | -0.61 | 2.4 | 2.54 | 2.255 | 968948 |
| 1741044900 | 2.45 | -0.18 | -6.84 | 2.66 | 2.7 | 2.3007 | 1129793 |
| 1740785700 | 2.63 | 0.13 | 5.20 | 2.48 | 2.64 | 2.44 | 1535799 |
| 1740699300 | 2.5 | -0.17 | -6.37 | 2.69 | 2.778 | 2.4805 | 830662 |
| 1740612900 | 2.67 | -0.08 | -2.91 | 2.75 | 2.85 | 2.66 | 396454 |
| 1740526500 | 2.75 | -0.05 | -1.79 | 2.8 | 2.82 | 2.62 | 767171 |
| 1740440100 | 2.8 | 0.11 | 4.09 | 2.79 | 2.88 | 2.6 | 1268465 |
| 1740180900 | 2.69 | -0.27 | -9.12 | 3.11 | 3.11 | 2.67 | 2276822 |
| 1740094500 | 2.96 | -0.16 | -5.13 | 3.09 | 3.12 | 2.96 | 743676 |
| 1740008100 | 3.12 | -0.25 | -7.42 | 3.3 | 3.33 | 3.12 | 795583 |
| 1739921700 | 3.37 | -0.19 | -5.34 | 3.58 | 3.58 | 3.2799999 | 790742 |
| 1739576100 | 3.56 | 0.08 | 2.30 | 3.5 | 3.615 | 3.465 | 493863 |
| 1739489700 | 3.48 | 0.05 | 1.46 | 3.45 | 3.59 | 3.375 | 571346 |
| 1739403300 | 3.43 | 0.06 | 1.78 | 3.29 | 3.56 | 3.25 | 555963 |
| 1739316900 | 3.37 | 0.1 | 3.06 | 3.21 | 3.505 | 3.18 | 744163 |
| 1739230500 | 3.27 | -0.13 | -3.82 | 3.46 | 3.54 | 3.255 | 605783 |
| 1738971300 | 3.4 | 0.11 | 3.34 | 3.27 | 3.4 | 3.07 | 996110 |
| 1738884900 | 3.29 | 0.17 | 5.45 | 3.17 | 3.4401 | 3.15 | 738451 |
| 1738798500 | 3.12 | 0.11 | 3.65 | 3.05 | 3.13 | 2.91 | 550019 |
| 1738712100 | 3.0099999 | 0.09 | 3.08 | 2.9 | 3.025 | 2.86 | 891144 |
| 1738625700 | 2.92 | -0.14 | -4.58 | 3 | 3.0654 | 2.91 | 764396 |
| 1738366500 | 3.06 | 0 | 0.16 | 3.05 | 3.18 | 3 | 525752 |
| 1738280100 | 3.055 | -0.11 | -3.32 | 3.16 | 3.25 | 3.0299999 | 687629 |
| 1738193700 | 3.16 | -0.28 | -8.14 | 3.4 | 3.46 | 3.08 | 974858 |
| 1738107300 | 3.44 | -0.46 | -11.79 | 3.9 | 3.9 | 3.44 | 975728 |
| 1738020900 | 3.9 | 0.02 | 0.52 | 3.81 | 4.029143 | 3.7642 | 630335 |
| 1737761700 | 3.88 | 0.41 | 11.82 | 3.85 | 4.045 | 3.8 | 782513 |
| 1737675300 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1737588900 | 3.47 | 0.07 | 2.06 | 3.41 | 3.53 | 3.355 | 1649063 |
| 1737502500 | 3.4 | 0.24 | 7.59 | 3.1763 | 3.5 | 3.145 | 1555135 |
| 1737156900 | 3.16 | 0.1 | 3.27 | 3.08 | 3.18 | 3 | 922473 |
| 1737070500 | 3.06 | 0.22 | 7.75 | 2.85 | 3.095 | 2.763 | 923608 |
| 1736984100 | 2.84 | -0.01 | -0.35 | 2.98 | 2.98 | 2.82 | 754964 |
| 1736897700 | 2.85 | -0.12 | -4.04 | 2.99 | 3.07 | 2.81 | 792079 |
| 1736811300 | 2.97 | -0.16 | -5.11 | 3.06 | 3.075 | 2.805 | 1370425 |
| 1736552100 | 3.13 | -0.22 | -6.57 | 3.3 | 3.3 | 3.07 | 952508 |
| 1736379300 | 3.35 | -0.09 | -2.62 | 3.44 | 3.44 | 3.22 | 779792 |
| 1736292900 | 3.44 | -0.05 | -1.43 | 3.5 | 3.69 | 3.43 | 902294 |
| 1736206500 | 3.49 | -0.32 | -8.40 | 3.91 | 3.92 | 3.425 | 2033813 |
| 1735947300 | 3.81 | 0.08 | 2.14 | 3.72 | 3.83 | 3.55 | 1077758 |
| 1735860900 | 3.73 | 0.02 | 0.54 | 3.78 | 3.915 | 3.695 | 523865 |
| 1735688100 | 3.71 | -0.12 | -3.13 | 3.84 | 3.935 | 3.69 | 972138 |
| 1735601700 | 3.83 | 0.1 | 2.68 | 3.71 | 3.87 | 3.66 | 561928 |
| 1735342500 | 3.73 | -0.12 | -3.12 | 3.82 | 3.82 | 3.57 | 1411055 |
| 1735256100 | 3.85 | -0.02 | -0.52 | 3.82 | 3.915 | 3.78 | 886640 |
| 1735077840 | 3.87 | 0.01 | 0.26 | 3.86 | 3.92 | 3.77 | 392485 |
| 1734996900 | 3.86 | 0.15 | 4.04 | 3.66 | 3.87 | 3.61 | 644151 |
| 1734737700 | 3.71 | 0.16 | 4.51 | 3.47 | 3.725 | 3.44 | 981965 |
| 1734651300 | 3.55 | 0.02 | 0.57 | 3.57 | 3.65 | 3.385 | 918539 |
| 1734564900 | 3.53 | -0.31 | -8.07 | 3.9 | 3.95 | 3.47 | 832016 |
| 1734478500 | 3.84 | 0.07 | 1.86 | 3.75 | 3.96 | 3.675 | 687924 |
| 1734392100 | 3.77 | 0.04 | 1.07 | 3.7 | 3.795 | 3.5 | 785901 |
| 1734132900 | 3.73 | 0.15 | 4.19 | 3.57 | 3.76 | 3.475 | 595853 |
| 1734046500 | 3.58 | -0.35 | -8.91 | 3.93 | 3.941 | 3.53 | 999847 |
| 1733960100 | 3.93 | -0.12 | -2.96 | 4.13 | 4.13 | 3.91 | 511297 |
| 1733873700 | 4.05 | 0.19 | 4.92 | 3.86 | 4.0599999 | 3.765 | 587137 |
| 1733787300 | 3.86 | -0.09 | -2.28 | 3.95 | 4.24 | 3.84 | 677418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
