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

1.670 +0.030 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.610 1.700 1.610 1.645 655,605 +0.05(+3.46%)
Jun 27, 2025 1.800 1.820 1.590 1.590 5,945,272 -0.19(-10.92%)
Jun 26, 2025 1.660 1.830 1.645 1.785 988,107 +0.14(+8.18%)
Jun 25, 2025 1.650 1.660 1.545 1.650 486,847 +0.01(+0.61%)
Jun 24, 2025 1.700 1.775 1.630 1.640 749,507 -0.02(-1.20%)
Jun 23, 2025 1.730 1.785 1.640 1.660 437,107 -0.08(-4.60%)
Jun 20, 2025 1.820 1.850 1.720 1.740 518,192 -0.05(-2.79%)
Jun 18, 2025 1.950 2.180 1.790 1.790 1,072,052 -0.16(-8.21%)
Jun 17, 2025 1.890 2.005 1.760 1.950 982,310 +0.07(+3.72%)
Jun 16, 2025 1.560 2.130 1.530 1.880 3,686,178 +0.37(+24.50%)
Jun 13, 2025 1.570 1.599 1.500 1.510 729,953 -0.09(-5.63%)
Jun 12, 2025 1.720 1.720 1.600 1.600 453,011 -0.11(-6.43%)
Jun 11, 2025 1.790 1.835 1.700 1.710 460,693 -0.08(-4.47%)
Jun 10, 2025 1.780 1.820 1.740 1.790 695,315 +0.00(+0.00%)
Jun 09, 2025 1.800 1.805 1.750 1.790 348,756 +0.00(+0.00%)
Jun 06, 2025 1.730 1.810 1.700 1.790 239,026 +0.11(+6.55%)
Jun 05, 2025 1.760 1.780 1.670 1.680 255,998 -0.08(-4.55%)
Jun 04, 2025 1.700 1.770 1.655 1.760 647,329 +0.06(+3.53%)
Jun 03, 2025 1.760 1.800 1.672 1.700 563,248 -0.06(-3.41%)
Jun 02, 2025 1.800 1.845 1.730 1.760 753,527 -0.05(-2.76%)
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%)
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.