Australia markets close in 2 hours

Cardlytics, Inc. (CDLX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.45+0.03 (+0.36%)
At close: 04:00PM EDT
8.45 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20248.598.678.278.458.45309,100
18 July 20248.889.228.428.428.42704,600
17 July 20248.648.938.368.908.90596,500
16 July 20248.609.158.458.938.93597,300
15 July 20248.038.477.918.438.43571,100
12 July 20248.278.397.937.987.98404,300
11 July 20248.358.538.128.158.15507,300
10 July 20248.168.207.968.088.08275,900
09 July 20248.218.257.988.068.06259,400
08 July 20248.398.558.218.218.21307,200
05 July 20248.278.438.178.318.31359,400
03 July 20247.808.347.738.318.31615,900
02 July 20248.098.167.817.837.83750,300
01 July 20248.198.367.748.088.08796,000
28 June 20248.258.427.958.218.212,804,300
27 June 20248.138.277.918.198.19462,000
26 June 20248.038.147.868.088.08711,300
25 June 20247.998.487.818.168.16731,300
24 June 20248.028.237.868.038.03710,400
21 June 20248.098.197.918.048.041,276,400
20 June 20248.008.197.788.118.11749,500
18 June 20248.588.678.138.208.20543,100
17 June 20248.348.388.108.248.24701,100
14 June 20248.738.968.328.418.41724,700
13 June 20249.159.278.768.928.92378,000
12 June 20249.619.789.159.209.20958,700
11 June 20248.699.258.559.229.22472,100
10 June 20248.638.888.568.788.78914,900
07 June 20249.039.138.658.728.72559,400
06 June 20249.659.779.209.249.24413,300
05 June 20248.749.778.629.749.74769,900
04 June 20248.558.858.448.798.79857,500
03 June 20248.858.908.318.548.541,272,000
31 May 20249.159.268.688.768.761,058,600
30 May 20249.559.658.929.069.061,018,100
29 May 20249.439.719.369.499.49699,300
28 May 20249.419.859.419.809.80728,000
24 May 20248.959.438.819.409.40524,000
23 May 20248.908.958.678.778.77716,400
22 May 20248.849.088.758.788.78569,200
21 May 20248.919.258.788.878.87800,800
20 May 20248.709.098.709.019.01883,900
17 May 20249.259.258.768.798.79831,000
16 May 20249.389.749.269.279.27626,000
15 May 20249.829.829.169.389.381,241,300
14 May 20249.7410.019.399.499.491,364,100
13 May 20248.939.508.919.129.121,671,000
10 May 20249.459.578.578.818.812,553,700
09 May 20249.8710.137.729.279.279,162,300
08 May 202414.7915.4514.4814.6014.602,005,800
07 May 202415.3815.8915.0715.4115.41897,300
06 May 202415.0015.4514.9615.2015.20828,800
03 May 202414.4715.2114.1014.8814.881,065,400
02 May 202413.3014.3913.1313.9713.97982,700
01 May 202412.3513.6012.3512.9912.99743,400
30 Apr 202412.6012.7712.1012.2512.25703,800
29 Apr 202412.4312.9712.3612.9512.95727,000
26 Apr 202411.5312.3211.3012.3112.31721,500
25 Apr 202411.1511.7511.1311.5911.59654,000
24 Apr 202412.2612.5611.5111.5211.52813,100
23 Apr 202412.5013.1412.3512.3712.37548,500
22 Apr 202412.5412.7411.7112.5812.58782,800
19 Apr 202411.8112.2211.6912.2212.22825,200
18 Apr 202412.0512.3511.8411.9411.94649,800
17 Apr 202412.5912.5911.8412.1812.18865,900
16 Apr 202412.8713.3112.3312.4112.41943,000
15 Apr 202413.6113.7713.0313.1413.141,070,800
12 Apr 202414.1814.2313.5513.5713.57648,500
11 Apr 202413.4214.5613.1014.3814.38995,900
10 Apr 202413.9714.2813.1513.3213.321,629,600
09 Apr 202414.1715.2314.0214.3214.321,556,100
08 Apr 202413.7814.3713.6714.0114.01767,200
05 Apr 202413.4713.8513.0013.6713.67805,000
04 Apr 202413.5514.0712.8913.0713.071,639,300
03 Apr 202413.4013.6812.9413.3113.311,708,900
02 Apr 202414.0014.4113.4013.6513.651,614,600
01 Apr 202414.6714.9114.2014.4614.46911,000
28 Mar 202414.6615.7913.8014.4914.493,436,100
27 Mar 202413.5514.9013.2414.6414.646,374,900
26 Mar 202415.7416.3112.0213.6013.6016,282,900
25 Mar 202416.0020.5216.0020.2520.253,068,900
22 Mar 202415.8716.8915.7715.9015.901,703,200
21 Mar 202415.4016.2515.0515.2415.242,168,000
20 Mar 202414.3615.5714.0315.2115.212,407,000
19 Mar 202413.3414.6512.9014.1014.103,073,700
18 Mar 202414.5014.6412.7113.0613.064,510,100
15 Mar 202412.5014.7511.8014.5014.5018,875,400
14 Mar 20248.458.607.948.198.191,166,100
13 Mar 20248.548.888.498.608.60544,800
12 Mar 20248.598.678.188.658.65423,900
11 Mar 20248.008.607.958.498.49901,900
08 Mar 20247.618.357.617.937.93721,000
07 Mar 20247.027.436.957.427.42413,200
06 Mar 20247.237.306.866.946.94443,100
05 Mar 20247.547.557.077.107.10413,600
04 Mar 20248.398.487.657.677.67498,500
01 Mar 20248.288.558.018.398.39474,900
29 Feb 20248.218.568.108.298.29671,300
28 Feb 20248.068.237.807.957.95908,200
27 Feb 20247.288.287.228.188.18881,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...