Cardlytics Inc (CDLX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 2.17654171705 | 8.27 | 9.22 | 7.91 | 574744 | 8.56572799 | CS |
| 4 | 0.36 | 4.4499381953 | 8.09 | 9.22 | 7.73 | 590923 | 8.22309153 | CS |
| 12 | -3.08 | -26.7129228101 | 11.53 | 15.8893 | 7.72 | 946855 | 9.6976941 | CS |
| 26 | 2.24 | 36.0708534622 | 6.21 | 20.52 | 5.76 | 1358551 | 11.37766276 | CS |
| 52 | -1.59 | -15.8366533865 | 10.04 | 20.52 | 5.71 | 1038596 | 11.30339301 | CS |
| 156 | -110.28 | -92.8830118757 | 118.73 | 134.91 | 2.57 | 874818 | 17.33973442 | CS |
| 260 | -19.45 | -69.7132616487 | 27.9 | 161.47 | 2.57 | 753501 | 34.94906643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 8.45 | 0.03 | 0.36 | 8.59 | 8.67 | 8.35 | 295653 |
| 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 | 589286 |
| 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 | 493503 |
| 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 | -0.13 | -1.58 | 8.19 | 8.36 | 7.74 | 795972 |
| 1719614100 | 8.21 | 0.02 | 0.24 | 8.25 | 8.42 | 7.95 | 2804349 |
| 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 |
| 1718750100 | 8.205 | -0.04 | -0.42 | 8.58 | 8.67 | 8.13 | 543141 |
| 1718663700 | 8.24 | -0.18 | -2.08 | 8.34 | 8.38 | 8.1 | 700734 |
| 1718404500 | 8.4149999 | -0.51 | -5.66 | 8.73 | 8.96 | 8.32 | 724694 |
| 1718318100 | 8.92 | -0.28 | -3.04 | 9.15 | 9.27 | 8.76 | 377955 |
| 1718231700 | 9.2 | -0.02 | -0.22 | 9.57 | 9.78 | 9.15 | 926562 |
| 1718145300 | 9.22 | 0.44 | 5.01 | 8.69 | 9.25 | 8.55 | 472134 |
| 1718058900 | 8.78 | 0.06 | 0.69 | 8.63 | 8.88 | 8.56 | 914907 |
| 1717799700 | 8.72 | -0.52 | -5.63 | 9.03 | 9.13 | 8.65 | 552013 |
| 1717713300 | 9.24 | -0.5 | -5.13 | 9.65 | 9.77 | 9.2 | 408189 |
| 1717626900 | 9.74 | 0.95 | 10.81 | 8.74 | 9.77 | 8.6199999 | 769939 |
| 1717540500 | 8.7899999 | 0.25 | 2.93 | 8.5399999 | 8.855 | 8.445 | 857483 |
| 1717454100 | 8.5399999 | -0.22 | -2.51 | 8.85 | 8.9 | 8.31 | 1271968 |
| 1717194900 | 8.76 | -0.3 | -3.31 | 9.15 | 9.26 | 8.68 | 1058622 |
| 1717108500 | 9.06 | -0.43 | -4.53 | 9.55 | 9.65 | 8.92 | 1018069 |
| 1717022100 | 9.49 | -0.31 | -3.16 | 9.43 | 9.71 | 9.36 | 699286 |
| 1716935700 | 9.8 | 0.4 | 4.26 | 9.41 | 9.85 | 9.41 | 720612 |
| 1716590100 | 9.4 | 0.63 | 7.18 | 8.95 | 9.43 | 8.805 | 524044 |
| 1716503700 | 8.77 | -0.01 | -0.11 | 8.9 | 8.95 | 8.67 | 671033 |
| 1716417300 | 8.78 | -0.09 | -1.01 | 8.84 | 9.08 | 8.75 | 568731 |
| 1716330900 | 8.8699999 | -0.14 | -1.55 | 8.91 | 9.25 | 8.781 | 800764 |
| 1716244500 | 9.01 | 0.22 | 2.50 | 8.7 | 9.09 | 8.7 | 883647 |
| 1715985300 | 8.7899999 | -0.48 | -5.18 | 9.27 | 9.27 | 8.76 | 831070 |
| 1715898900 | 9.27 | -0.11 | -1.17 | 9.38 | 9.74 | 9.26 | 625434 |
| 1715812500 | 9.38 | -0.11 | -1.16 | 9.82 | 9.82 | 9.16 | 1241138 |
| 1715726100 | 9.49 | 0.37 | 4.06 | 9.74 | 10.01 | 9.39 | 1363558 |
| 1715639700 | 9.1199999 | 0.31 | 3.52 | 8.93 | 9.5 | 8.9088999 | 1667509 |
| 1715380500 | 8.81 | -0.46 | -4.96 | 9.45 | 9.57 | 8.575 | 2553567 |
| 1715294100 | 9.27 | -5.33 | -36.51 | 9.8699999 | 10.13 | 7.72 | 9158154 |
| 1715207700 | 14.6 | -0.81 | -5.26 | 14.79 | 15.45 | 14.48 | 1979576 |
| 1715121300 | 15.41 | 0.21 | 1.38 | 15.38 | 15.8893 | 15.06 | 897335 |
| 1715034900 | 15.2 | 0.32 | 2.15 | 15 | 15.45 | 14.9612 | 828824 |
| 1714775700 | 14.88 | 0.91 | 6.51 | 14.47 | 15.21 | 14.1 | 1064981 |
| 1714689300 | 13.97 | 0.98 | 7.54 | 13.3 | 14.39 | 13.13 | 982657 |
| 1714602900 | 12.99 | 0.74 | 6.04 | 12.35 | 13.6 | 12.33 | 743435 |
| 1714516500 | 12.25 | -0.7 | -5.41 | 12.6 | 12.77 | 12.1037 | 703212 |
| 1714430100 | 12.95 | 0.64 | 5.20 | 12.43 | 12.97 | 12.36 | 726362 |
| 1714170900 | 12.31 | 0.73 | 6.26 | 11.53 | 12.32 | 11.3031 | 721498 |
| 1714084500 | 11.585 | 0.07 | 0.56 | 11.305 | 11.75 | 11.22 | 633874 |
| 1713998100 | 11.52 | -0.85 | -6.87 | 12.26 | 12.558 | 11.505 | 813084 |
| 1713911700 | 12.37 | -0.21 | -1.67 | 12.5 | 13.14 | 12.35 | 548487 |
| 1713825300 | 12.58 | 0.36 | 2.95 | 12.54 | 12.74 | 11.71 | 782831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
