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

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

1.810 -0.050 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 1.850 1.860 1.780 1.810 355,352 -0.05(-2.69%)
May 29, 2025 1.860 1.895 1.825 1.860 280,167 -0.02(-1.06%)
May 28, 2025 1.850 1.900 1.805 1.880 454,500 +0.01(+0.53%)
May 27, 2025 1.910 1.920 1.820 1.870 464,249 +0.03(+1.63%)
May 23, 2025 1.840 1.900 1.800 1.840 364,304 -0.05(-2.65%)
May 22, 2025 1.810 1.940 1.792 1.890 613,180 +0.06(+3.28%)
May 21, 2025 1.980 1.980 1.810 1.830 1,635,257 -0.16(-8.04%)
May 20, 2025 1.960 1.990 1.870 1.990 661,529 +0.01(+0.51%)
May 19, 2025 1.990 2.050 1.958 1.980 648,850 -0.08(-3.88%)
May 16, 2025 1.990 2.105 1.909 2.060 944,923 +0.07(+3.52%)
May 15, 2025 2.050 2.061 1.880 1.990 915,918 -0.07(-3.40%)
May 14, 2025 2.090 2.145 2.030 2.060 1,026,200 -0.04(-1.90%)
May 13, 2025 2.210 2.240 2.060 2.100 761,779 -0.07(-3.23%)
May 12, 2025 2.060 2.200 1.960 2.170 1,120,940 +0.23(+12.14%)
May 09, 2025 1.910 2.005 1.850 1.935 678,100 +0.04(+1.84%)
May 08, 2025 2.010 2.120 1.840 1.900 1,990,989 -0.26(-12.04%)
May 07, 2025 2.160 2.307 1.990 2.160 2,047,814 +0.01(+0.47%)
May 06, 2025 2.130 2.218 1.980 2.150 1,272,802 +0.01(+0.47%)
May 05, 2025 1.820 2.190 1.750 2.140 2,713,411 +0.30(+16.30%)
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%)
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.