Cardlytics Inc (CDLX)

CDLX
🏛️ États-Unis →
2.64
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 5.64 6.06 5.46 5.78 0.8M
2022-12-29 4.99 5.89 4.94 5.83 0.9M
2022-12-28 4.58 4.95 4.45 4.86 0.5M
2022-12-27 4.83 4.83 4.55 4.59 0.5M
2022-12-23 4.69 4.99 4.64 4.82 0.4M
2022-12-22 5.02 5.18 4.51 4.75 0.8M
2022-12-21 5.21 5.23 4.91 5.13 0.4M
2022-12-20 5.13 5.30 5.01 5.09 0.5M
2022-12-19 5.50 5.63 4.95 5.08 1.2M
2022-12-16 5.70 5.97 5.32 5.60 1.0M
2022-12-15 5.72 6.05 5.55 5.88 1.1M
2022-12-14 5.67 6.35 5.65 5.96 1.2M
2022-12-13 5.64 6.11 5.35 5.66 1.9M
2022-12-12 5.10 5.35 4.88 5.32 0.4M
2022-12-09 5.13 5.47 4.92 5.08 0.7M
2022-12-08 4.23 5.18 4.07 5.09 1.1M
2022-12-07 4.15 4.26 3.92 4.16 0.7M
2022-12-06 4.57 4.57 4.00 4.19 0.6M
2022-12-05 4.64 4.86 4.35 4.56 0.5M
2022-12-02 4.28 4.71 4.10 4.69 0.4M
2022-12-01 4.54 4.85 4.37 4.44 0.6M
2022-11-30 4.10 4.52 3.84 4.49 0.9M
2022-11-29 3.79 4.10 3.70 4.00 0.4M
2022-11-28 3.93 4.06 3.77 3.79 0.4M
2022-11-25 4.01 4.05 3.90 4.03 0.4M
2022-11-23 3.91 4.16 3.85 4.07 0.4M
2022-11-22 4.20 4.20 3.81 3.93 0.7M
2022-11-21 4.07 4.21 3.85 4.17 0.7M
2022-11-18 4.64 4.64 4.05 4.07 0.7M
2022-11-17 4.29 4.56 4.25 4.50 0.9M
2022-11-16 5.17 5.17 4.43 4.60 1.1M
2022-11-15 5.15 5.47 5.05 5.16 1.2M
2022-11-14 5.93 6.15 5.01 5.04 1.2M
2022-11-11 4.89 6.03 4.79 6.02 1.7M
2022-11-10 4.11 5.08 4.06 4.89 2.0M
2022-11-09 3.96 3.97 3.50 3.67 1.8M
2022-11-08 4.17 4.19 3.87 4.09 2.7M
2022-11-07 4.81 4.81 4.14 4.18 2.1M
2022-11-04 5.62 5.82 4.50 4.60 2.0M
2022-11-03 4.44 5.67 4.40 5.62 3.1M
2022-11-02 6.61 7.13 4.43 4.51 4.7M
2022-11-01 9.77 10.31 9.56 9.68 0.5M
2022-10-31 9.58 9.79 8.98 9.43 0.7M
2022-10-28 9.26 10.15 9.10 9.73 0.6M
2022-10-27 9.28 9.54 8.95 9.24 0.5M
2022-10-26 9.09 9.59 8.95 9.10 0.5M
2022-10-25 8.28 9.32 8.28 9.02 0.7M
2022-10-24 8.26 8.40 7.85 8.22 0.3M
2022-10-21 7.99 8.44 7.67 8.38 0.3M
2022-10-20 8.00 8.35 7.81 7.95 0.3M
2022-10-19 8.23 8.33 7.82 8.04 0.4M
2022-10-18 8.56 8.92 8.24 8.39 0.3M
2022-10-17 7.53 8.46 7.48 8.18 0.5M
2022-10-14 8.51 8.61 7.08 7.24 0.5M
2022-10-13 7.83 8.39 7.22 8.30 0.4M
2022-10-12 8.16 8.32 7.92 8.14 0.3M
2022-10-11 8.61 8.72 7.98 8.30 0.5M
2022-10-10 8.86 8.89 8.51 8.70 0.4M
2022-10-07 8.93 9.17 8.68 8.83 0.4M
2022-10-06 9.45 9.78 9.02 9.18 0.5M
2022-10-05 9.72 9.92 9.21 9.51 0.3M
2022-10-04 9.92 10.36 9.76 10.06 0.4M
2022-10-03 9.62 9.79 9.22 9.56 0.3M
2022-09-30 9.40 10.02 9.24 9.40 0.5M
2022-09-29 9.63 9.63 8.68 9.37 0.5M
2022-09-28 9.56 10.10 9.56 9.81 0.4M
2022-09-27 9.55 9.89 9.44 9.62 0.5M
2022-09-26 9.55 10.10 9.31 9.32 0.6M
2022-09-23 9.53 9.77 9.27 9.55 1.0M
2022-09-22 10.72 10.90 9.68 9.76 0.5M
2022-09-21 11.61 11.61 10.84 10.86 0.4M
2022-09-20 11.76 11.96 11.38 11.52 0.3M
2022-09-19 11.53 12.10 11.35 12.06 0.3M
2022-09-16 11.95 11.96 11.40 11.69 0.6M
2022-09-15 12.08 12.85 12.08 12.28 0.4M
2022-09-14 12.63 12.64 11.75 12.30 0.4M
2022-09-13 13.38 13.57 12.54 12.62 0.5M
2022-09-12 12.87 14.35 12.82 14.31 0.7M
2022-09-09 12.14 12.77 12.14 12.76 0.4M
2022-09-08 11.77 12.20 11.25 12.03 0.5M
2022-09-07 11.74 12.56 11.55 12.56 0.4M
2022-09-06 11.89 11.92 11.27 11.77 0.5M
2022-09-02 12.76 12.90 11.73 11.87 0.4M
2022-09-01 12.98 12.98 12.18 12.57 0.5M
2022-08-31 13.68 13.85 12.96 13.24 0.5M
2022-08-30 13.92 14.23 13.54 13.59 0.4M
2022-08-29 13.75 14.16 13.60 13.73 0.3M
2022-08-26 15.19 15.33 13.92 14.01 0.4M
2022-08-25 14.87 15.21 14.69 15.09 0.4M
2022-08-24 15.14 15.57 14.73 14.73 0.2M
2022-08-23 15.16 16.31 15.01 15.12 0.5M
2022-08-22 15.37 15.63 15.06 15.18 0.4M
2022-08-19 16.13 16.43 15.65 15.73 0.6M
2022-08-18 16.82 16.87 16.28 16.60 0.6M
2022-08-17 16.93 17.34 16.59 16.95 0.6M
2022-08-16 17.00 17.47 16.42 17.38 0.5M
2022-08-15 16.52 17.27 16.44 16.76 0.3M
2022-08-12 16.79 17.08 16.41 16.76 0.3M
2022-08-11 16.55 18.21 16.46 16.62 0.6M
2022-08-10 15.88 16.47 15.30 16.27 0.6M
2022-08-09 16.22 16.53 14.99 15.10 0.5M
2022-08-08 15.15 17.11 14.98 16.49 1.0M
2022-08-05 14.34 15.46 14.11 15.04 0.8M
2022-08-04 16.10 16.63 14.53 14.74 0.9M
2022-08-03 13.99 16.75 13.61 16.09 1.8M
2022-08-02 13.34 15.17 13.32 15.07 1.1M
2022-08-01 13.71 14.09 13.24 13.60 0.8M
2022-07-29 12.93 13.82 12.63 13.80 0.7M
2022-07-28 13.00 13.17 12.30 13.09 0.6M
2022-07-27 12.70 13.16 12.38 13.06 0.6M
2022-07-26 12.37 12.61 11.96 12.36 0.9M
2022-07-25 13.53 13.53 12.48 12.52 1.2M
2022-07-22 13.81 13.81 12.71 13.46 1.2M
2022-07-21 14.25 14.29 13.13 13.83 0.7M
2022-07-20 13.94 14.87 13.91 14.25 1.2M
2022-07-19 13.77 14.22 13.31 14.12 0.8M
2022-07-18 13.90 14.13 13.38 13.49 0.6M
2022-07-15 13.90 13.98 13.22 13.61 0.8M
2022-07-14 13.64 14.19 13.42 13.71 1.2M
2022-07-13 14.66 15.10 14.34 14.44 1.1M
2022-07-12 15.66 15.95 14.47 15.63 2.0M
2022-07-11 18.47 18.50 16.39 16.55 2.1M
2022-07-08 22.16 22.16 18.96 19.02 1.5M
2022-07-07 23.37 23.80 22.37 22.61 0.9M
2022-07-06 23.50 24.05 22.73 23.32 0.3M
2022-07-05 21.49 23.59 21.05 23.54 0.5M
2022-07-01 22.63 23.60 22.12 22.56 0.3M
2022-06-30 22.25 22.50 21.36 22.31 0.4M
2022-06-29 23.66 23.66 22.38 22.88 0.4M
2022-06-28 26.53 27.00 24.13 24.18 0.4M
2022-06-27 27.17 27.17 25.31 26.29 0.3M
2022-06-24 26.85 27.58 26.56 26.92 1.2M
2022-06-23 26.07 26.87 25.73 26.57 0.3M
2022-06-22 25.05 26.71 25.05 25.68 0.3M
2022-06-21 23.61 26.03 23.36 25.78 0.7M
2022-06-17 22.58 23.91 22.25 23.18 0.4M
2022-06-16 22.48 22.75 21.22 21.88 0.3M
2022-06-15 23.25 24.17 22.56 23.66 0.3M
2022-06-14 22.87 23.35 22.11 22.91 0.3M
2022-06-13 23.80 24.67 22.30 22.87 0.5M
2022-06-10 26.50 27.88 25.30 25.38 0.3M
2022-06-09 28.48 28.91 27.70 27.75 0.3M
2022-06-08 28.42 29.85 28.38 28.98 0.4M
2022-06-07 27.59 28.74 27.18 28.64 0.3M
2022-06-06 29.27 29.63 27.38 28.28 0.4M
2022-06-03 28.07 29.89 27.39 28.44 0.6M
2022-06-02 25.71 29.23 25.61 29.00 0.6M
2022-06-01 26.90 28.92 25.75 25.88 0.5M
2022-05-31 27.46 28.19 25.54 25.91 0.7M
2022-05-27 26.79 27.79 26.69 27.67 0.5M
2022-05-26 25.46 26.96 25.46 26.62 0.8M
2022-05-25 25.25 26.16 25.13 25.41 0.7M
2022-05-24 28.00 28.09 25.20 25.52 0.6M
2022-05-23 29.82 29.82 27.83 29.05 0.5M
2022-05-20 29.94 30.53 28.07 29.49 0.5M
2022-05-19 27.96 31.02 27.96 29.50 0.7M
2022-05-18 29.28 29.73 28.13 28.26 0.5M
2022-05-17 30.70 31.57 29.40 30.29 0.4M
2022-05-16 31.88 32.46 29.51 29.62 0.4M
2022-05-13 30.80 32.14 30.00 32.05 0.8M
2022-05-12 28.24 29.96 27.57 29.61 0.9M
2022-05-11 29.79 30.48 28.65 28.97 0.7M
2022-05-10 29.20 30.74 27.94 29.42 0.5M
2022-05-09 30.12 30.75 28.11 28.35 0.9M
2022-05-06 34.15 34.48 30.46 31.24 0.8M
2022-05-05 37.16 37.39 33.29 34.26 0.6M
2022-05-04 37.41 38.38 34.65 38.22 0.8M
2022-05-03 38.12 40.58 36.14 37.60 0.6M
2022-05-02 33.90 35.87 33.14 35.86 1.1M
2022-04-29 35.08 36.66 33.85 34.13 0.4M
2022-04-28 34.16 36.32 33.28 35.48 0.4M
2022-04-27 36.13 36.36 32.97 33.48 0.5M
2022-04-26 37.86 38.13 35.90 36.17 0.5M
2022-04-25 38.21 39.31 37.09 38.81 0.4M
2022-04-22 40.59 41.38 37.16 38.75 1.2M
2022-04-21 47.60 49.71 39.07 40.95 0.7M
2022-04-20 48.96 48.98 45.78 46.47 0.3M
2022-04-19 46.32 50.37 45.41 48.94 0.2M
2022-04-18 46.77 47.59 44.45 46.39 0.3M
2022-04-14 48.87 49.98 46.57 47.19 0.3M
2022-04-13 48.00 48.59 46.29 48.43 0.2M
2022-04-12 48.50 49.88 46.21 47.18 0.2M
2022-04-11 46.75 48.94 45.69 47.33 0.2M
2022-04-08 49.17 50.06 47.29 47.65 0.2M
2022-04-07 51.37 51.73 48.01 49.62 0.2M
2022-04-06 53.09 54.04 50.35 51.33 0.3M
2022-04-05 58.85 58.85 53.47 54.10 0.3M
2022-04-04 55.72 58.26 55.57 57.86 0.3M
2022-04-01 56.55 57.43 55.38 55.50 0.4M
2022-03-31 56.49 58.40 54.89 54.98 0.3M
2022-03-30 59.03 60.10 56.40 56.73 0.2M
2022-03-29 58.72 61.83 58.72 60.25 0.4M
2022-03-28 58.02 59.25 54.37 56.90 0.4M
2022-03-25 62.41 62.49 56.46 57.78 0.3M
2022-03-24 59.62 62.34 57.36 62.16 0.2M
2022-03-23 58.65 62.90 57.99 59.47 0.3M
2022-03-22 56.04 60.82 56.04 59.90 0.2M
2022-03-21 54.37 56.59 52.73 56.58 0.5M
2022-03-18 52.66 55.93 52.20 54.25 0.4M
2022-03-17 47.20 53.97 46.11 53.63 0.6M
2022-03-16 45.58 49.54 45.55 47.93 0.4M
2022-03-15 42.82 45.18 42.24 44.21 0.3M
2022-03-14 46.31 47.02 42.11 42.67 0.5M
2022-03-11 53.85 53.85 46.50 46.82 0.4M
2022-03-10 52.97 53.41 51.12 53.01 0.3M
2022-03-09 53.66 55.27 52.82 54.15 0.3M
2022-03-08 52.67 54.13 50.20 51.82 0.6M
2022-03-07 54.95 55.00 51.22 51.75 0.4M
2022-03-04 56.21 58.04 53.18 53.89 0.4M
2022-03-03 60.82 61.09 56.15 56.81 0.5M
2022-03-02 59.00 65.01 59.00 61.29 0.8M
2022-03-01 57.06 59.18 53.14 53.75 0.9M
2022-02-28 59.86 61.74 57.58 58.00 0.8M
2022-02-25 61.15 61.96 57.73 61.34 0.5M
2022-02-24 51.00 60.96 50.56 60.56 0.4M
2022-02-23 57.39 58.06 54.41 54.63 0.5M
2022-02-22 57.15 59.56 56.19 57.08 0.3M
2022-02-18 61.08 61.10 57.28 58.36 0.3M
2022-02-17 68.90 68.90 60.86 61.53 0.3M
2022-02-16 69.57 70.91 67.19 69.55 0.2M
2022-02-15 68.46 71.04 68.09 70.70 0.2M
2022-02-14 67.69 70.28 66.19 67.38 0.2M
2022-02-11 69.51 72.86 66.91 67.80 0.3M
2022-02-10 70.00 73.41 68.84 69.56 0.3M
2022-02-09 71.00 72.18 70.04 72.15 0.2M
2022-02-08 67.85 70.19 66.78 69.88 0.3M
2022-02-07 67.31 72.82 67.13 68.42 0.4M
2022-02-04 63.29 69.16 62.07 67.49 0.3M
2022-02-03 64.93 65.83 62.31 63.08 0.4M
2022-02-02 70.07 71.23 66.82 67.71 0.3M
2022-02-01 67.39 70.07 65.40 70.06 0.3M
2022-01-31 61.15 67.17 61.14 67.10 0.3M
2022-01-28 59.22 60.88 56.11 60.56 0.3M
2022-01-27 63.08 64.99 59.17 59.66 0.3M
2022-01-26 61.67 65.58 59.89 61.79 0.5M
2022-01-25 61.74 62.46 58.43 60.23 0.4M
2022-01-24 59.37 64.36 56.66 63.73 0.5M
2022-01-21 60.25 62.92 59.46 61.48 0.5M
2022-01-20 62.36 66.98 61.72 61.80 0.3M
2022-01-19 63.39 63.39 59.94 60.98 0.3M
2022-01-18 63.62 64.35 60.95 63.06 0.4M
2022-01-14 66.17 67.66 61.09 65.37 0.4M
2022-01-13 67.97 71.71 65.81 67.64 0.6M
2022-01-12 64.80 70.41 64.80 68.19 0.8M
2022-01-11 59.31 64.23 59.15 64.22 0.5M
2022-01-10 61.02 61.02 56.06 59.13 0.3M
2022-01-07 62.54 65.40 61.00 61.08 0.2M
2022-01-06 63.55 65.91 60.44 62.64 0.4M
2022-01-05 63.64 64.58 59.48 59.55 0.3M
2022-01-04 68.64 70.50 62.82 64.11 0.6M
2022-01-03 66.63 70.33 63.73 68.61 0.7M