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 | 0.07 | 1.91256830601 | 3.66 | 3.95 | 3.6 | 605900 | 3.76728356 | CS |
| 4 | -0.12 | -3.11688311688 | 3.85 | 4.23 | 3.08 | 836313 | 3.66256757 | CS |
| 12 | -4.52 | -54.7878787879 | 8.25 | 9.4799 | 2.8901 | 1242100 | 4.74118511 | CS |
| 26 | -10.63 | -74.0250696379 | 14.36 | 20.52 | 2.8901 | 1360971 | 9.11220043 | CS |
| 52 | -12 | -76.2873490146 | 15.73 | 20.52 | 2.8901 | 1159222 | 9.44536208 | CS |
| 156 | -86.27 | -95.8555555556 | 90 | 97.34 | 2.57 | 924883 | 14.10188675 | CS |
| 260 | -31.68 | -89.4662524711 | 35.41 | 161.47 | 2.57 | 779246 | 33.26648425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 3.88 | 0.08 | 2.11 | 3.97 | 4 | 3.81 | 595433 |
| 1726698900 | 3.8 | 0.1 | 2.70 | 3.7 | 3.95 | 3.6154 | 716702 |
| 1726612500 | 3.7 | -0.02 | -0.54 | 3.77 | 3.84 | 3.65 | 533772 |
| 1726526100 | 3.72 | -0.01 | -0.27 | 3.73 | 3.8 | 3.65 | 542707 |
| 1726266900 | 3.73 | 0.13 | 3.61 | 3.66 | 3.818 | 3.6 | 713638 |
| 1726180500 | 3.6 | 0.31 | 9.42 | 3.3 | 3.61 | 3.275 | 866383 |
| 1726094100 | 3.29 | 0.08 | 2.49 | 3.23 | 3.325 | 3.18 | 488373 |
| 1726007700 | 3.21 | -0.1 | -3.02 | 3.3 | 3.35 | 3.08 | 1210095 |
| 1725921300 | 3.31 | -0.12 | -3.50 | 3.45 | 3.46 | 3.3 | 707816 |
| 1725662100 | 3.43 | -0.08 | -2.28 | 3.5 | 3.535 | 3.36 | 699105 |
| 1725575700 | 3.51 | 0.02 | 0.57 | 3.51 | 3.59 | 3.36 | 828993 |
| 1725489300 | 3.49 | -0.11 | -3.06 | 3.57 | 3.6322 | 3.365 | 1922611 |
| 1725402900 | 3.6 | -0.31 | -7.93 | 3.89 | 3.95 | 3.58 | 1260254 |
| 1725057300 | 3.91 | -0.14 | -3.46 | 4.1 | 4.16 | 3.86 | 728038 |
| 1724970900 | 4.05 | 0.14 | 3.58 | 3.91 | 4.22 | 3.84 | 802320 |
| 1724884500 | 3.91 | 0.01 | 0.26 | 3.82 | 3.94 | 3.7 | 1043002 |
| 1724798100 | 3.9 | 0.05 | 1.30 | 3.82 | 4 | 3.785 | 799407 |
| 1724711700 | 3.85 | -0.16 | -3.99 | 4.04 | 4.0599999 | 3.805 | 778645 |
| 1724452500 | 4.01 | 0.22 | 5.80 | 3.85 | 4.23 | 3.85 | 845510 |
| 1724366100 | 3.79 | -0.25 | -6.19 | 4.0599999 | 4.11 | 3.735 | 972987 |
| 1724279700 | 4.04 | 0.04 | 1.00 | 4.0599999 | 4.11 | 3.96 | 848302 |
| 1724193300 | 4 | 0.27 | 7.24 | 3.74 | 4.13 | 3.69 | 1753317 |
| 1724106900 | 3.73 | 0.05 | 1.36 | 3.68 | 3.81 | 3.62 | 1089395 |
| 1723847700 | 3.68 | -0.07 | -1.87 | 3.66 | 3.8299 | 3.51 | 1520125 |
| 1723761300 | 3.75 | 0.06 | 1.63 | 3.6 | 3.89 | 3.535 | 1851140 |
| 1723674900 | 3.69 | -0.14 | -3.66 | 3.83 | 3.87 | 3.68 | 960054 |
| 1723588500 | 3.83 | 0.31 | 8.81 | 3.69 | 3.91 | 3.64 | 2174909 |
| 1723502100 | 3.52 | -0.26 | -6.88 | 4 | 4 | 3.42 | 2147301 |
| 1723242900 | 3.78 | 0.82 | 27.70 | 2.98 | 4.07 | 2.97 | 8920121 |
| 1723156500 | 2.96 | -3.94 | -57.10 | 3.12 | 3.32 | 2.8901 | 14496787 |
| 1723070100 | 6.9 | -0.42 | -5.74 | 7.64 | 7.72 | 6.82 | 1895978 |
| 1722983700 | 7.32 | 0.23 | 3.17 | 7.14 | 7.78 | 6.92 | 1304457 |
| 1722897300 | 7.095 | -0.09 | -1.18 | 6.48 | 7.2 | 6.3 | 776157 |
| 1722638100 | 7.18 | -0.76 | -9.57 | 7.5 | 7.5059 | 6.7 | 982140 |
| 1722551700 | 7.94 | -0.35 | -4.22 | 8.2899999 | 8.36 | 7.8 | 764058 |
| 1722465300 | 8.2899999 | 0.03 | 0.36 | 8.4 | 8.644 | 8.15 | 520620 |
| 1722378900 | 8.26 | -0.07 | -0.84 | 8.36 | 8.47 | 8.11 | 541643 |
| 1722292500 | 8.33 | -0.5 | -5.66 | 8.56 | 8.94 | 8.33 | 470363 |
| 1722033300 | 8.83 | 0.46 | 5.50 | 8.72 | 8.9 | 8.455 | 358823 |
| 1721946900 | 8.3699999 | -0.01 | -0.12 | 8.27 | 8.732 | 8.25 | 541191 |
| 1721860500 | 8.38 | -0.77 | -8.42 | 8.96 | 9.1 | 8.33 | 508158 |
| 1721774100 | 9.15 | 0.28 | 3.16 | 8.84 | 9.4799 | 8.7 | 740996 |
| 1721687700 | 8.8699999 | 0.42 | 4.97 | 8.5 | 8.94 | 8.25 | 593415 |
| 1721428500 | 8.45 | 0.03 | 0.36 | 8.59 | 8.67 | 8.27 | 309117 |
| 1721342100 | 8.42 | -0.48 | -5.39 | 8.88 | 9.22 | 8.42 | 704590 |
| 1721255700 | 8.9 | -0.03 | -0.34 | 8.64 | 8.93 | 8.36 | 596534 |
| 1721169300 | 8.93 | 0.5 | 5.93 | 8.6 | 9.15 | 8.45 | 597266 |
| 1721082900 | 8.43 | 0.45 | 5.64 | 8.03 | 8.465 | 7.91 | 571077 |
| 1720823700 | 7.98 | -0.17 | -2.09 | 8.27 | 8.39 | 7.93 | 404253 |
| 1720737300 | 8.15 | 0.07 | 0.87 | 8.35 | 8.53 | 8.1199999 | 507320 |
| 1720650900 | 8.08 | 0.02 | 0.25 | 8.16 | 8.1991 | 7.9566 | 275941 |
| 1720564500 | 8.06 | -0.15 | -1.83 | 8.21 | 8.25 | 7.98 | 259399 |
| 1720478100 | 8.21 | -0.09 | -1.08 | 8.39 | 8.545 | 8.21 | 307244 |
| 1720218900 | 8.3 | -0.01 | -0.12 | 8.27 | 8.425 | 8.17 | 359353 |
| 1720040640 | 8.31 | 0.48 | 6.13 | 7.8 | 8.34 | 7.73 | 615904 |
| 1719959700 | 7.83 | -0.25 | -3.09 | 8.09 | 8.16 | 7.81 | 750278 |
| 1719873300 | 8.08 | -0.11 | -1.34 | 8.19 | 8.36 | 7.74 | 795972 |
| 1719614100 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1719527700 | 8.19 | 0.11 | 1.36 | 8.13 | 8.27 | 7.91 | 462045 |
| 1719441300 | 8.08 | -0.08 | -0.98 | 8.03 | 8.1407 | 7.86 | 711334 |
| 1719354900 | 8.16 | 0.13 | 1.62 | 7.99 | 8.48 | 7.81 | 731282 |
| 1719268500 | 8.03 | -0.01 | -0.12 | 8.02 | 8.23 | 7.86 | 710403 |
| 1719009300 | 8.0399999 | -0.07 | -0.86 | 8.09 | 8.19 | 7.91 | 1276417 |
| 1718922900 | 8.11 | -0.1 | -1.16 | 8 | 8.19 | 7.78 | 749535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
