Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardlytics, Inc. - Common Stock (NQ:CDLX)

1.840 +0.340 (+22.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 1.540 1.860 1.510 1.840 1,638,336 +0.34(+22.26%)
May 01, 2025 1.430 1.520 1.410 1.505 613,901 +0.06(+4.51%)
Apr 30, 2025 1.400 1.440 1.290 1.440 894,912 +0.00(+0.00%)
Apr 29, 2025 1.420 1.500 1.415 1.440 472,612 -0.01(-0.69%)
Apr 28, 2025 1.500 1.510 1.320 1.450 1,310,117 -0.06(-3.97%)
Apr 25, 2025 1.600 1.690 1.490 1.510 1,397,430 -0.10(-6.21%)
Apr 24, 2025 1.540 1.670 1.540 1.610 587,597 +0.06(+3.87%)
Apr 23, 2025 1.600 1.699 1.520 1.550 478,108 +0.01(+0.65%)
Apr 22, 2025 1.500 1.560 1.470 1.540 480,769 +0.07(+4.76%)
Apr 21, 2025 1.500 1.505 1.390 1.470 345,836 -0.03(-2.00%)
Apr 17, 2025 1.500 1.560 1.460 1.500 1,187,526 +0.00(+0.00%)
Apr 16, 2025 1.540 1.575 1.440 1.500 466,036 -0.05(-3.23%)
Apr 15, 2025 1.410 1.590 1.380 1.550 734,009 +0.14(+9.93%)
Apr 14, 2025 1.480 1.535 1.380 1.410 562,322 -0.07(-4.73%)
Apr 11, 2025 1.380 1.480 1.330 1.480 772,665 +0.08(+5.71%)
Apr 10, 2025 1.340 1.440 1.285 1.400 609,996 -0.03(-2.10%)
Apr 09, 2025 1.260 1.565 1.240 1.430 1,636,729 +0.20(+16.73%)
Apr 08, 2025 1.530 1.550 1.220 1.225 864,986 -0.22(-15.52%)
Apr 07, 2025 1.330 1.550 1.237 1.450 1,285,609 +0.03(+2.11%)
Apr 04, 2025 1.480 1.560 1.400 1.420 1,185,026 -0.17(-10.41%)
Apr 03, 2025 1.750 1.755 1.580 1.585 769,566 -0.24(-12.91%)
Apr 02, 2025 1.830 1.887 1.780 1.820 620,527 -0.07(-3.70%)
Apr 01, 2025 1.780 1.910 1.780 1.890 818,851 +0.07(+3.85%)
Mar 31, 2025 1.880 1.920 1.780 1.820 653,388 -0.03(-1.62%)
Mar 28, 2025 1.990 2.060 1.815 1.850 876,828 -0.16(-7.96%)
Mar 27, 2025 2.030 2.140 1.995 2.010 562,370 -0.02(-0.99%)
Mar 26, 2025 2.140 2.210 1.971 2.030 810,277 -0.12(-5.80%)
Mar 25, 2025 2.420 2.420 2.140 2.155 769,112 -0.27(-10.95%)
Mar 24, 2025 2.550 2.575 2.360 2.420 1,057,588 -0.06(-2.42%)
Mar 21, 2025 2.290 2.550 2.280 2.480 1,184,593 +0.15(+6.44%)
Mar 20, 2025 2.220 2.390 2.210 2.330 428,336 +0.05(+2.19%)
Mar 19, 2025 2.380 2.410 2.255 2.280 351,049 -0.07(-2.98%)
Mar 18, 2025 2.350 2.402 2.150 2.350 1,342,422 -0.03(-1.26%)
Mar 17, 2025 2.430 2.450 2.310 2.380 908,865 -0.09(-3.64%)
Mar 14, 2025 2.190 2.500 2.160 2.470 2,577,424 +0.40(+19.32%)
Mar 13, 2025 2.220 2.700 2.050 2.070 6,614,724 +0.09(+4.55%)
Mar 12, 2025 2.060 2.120 1.955 1.980 1,872,375 -0.04(-1.98%)
Mar 11, 2025 1.840 2.020 1.780 2.020 1,297,252 +0.21(+11.60%)
Mar 10, 2025 1.990 2.064 1.770 1.810 1,384,024 -0.19(-9.50%)
Mar 07, 2025 2.230 2.340 1.990 2.000 2,285,269 -0.24(-10.71%)
Mar 06, 2025 2.400 2.461 2.230 2.240 868,093 -0.19(-7.82%)
Mar 05, 2025 2.410 2.440 2.290 2.430 759,859 -0.00(-0.21%)
Mar 04, 2025 2.400 2.540 2.255 2.435 968,948 -0.02(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.