We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cardlytics Inc | NASDAQ:CDLX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.22 | 2.50% | 9.01 | 8.71 | 9.05 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9.09 | 8.70 | 8.70 | 883,922 | 00:44:10 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 May 2024 | 9.01 | 0.22 | 2.50% | 8.70 | 9.09 | 883,647 |
| 17 May 2024 | 8.79 | -0.48 | -5.18% | 8.76 | 9.27 | 831,070 |
| 16 May 2024 | 9.27 | -0.11 | -1.17% | 9.26 | 9.74 | 625,434 |
| 15 May 2024 | 9.38 | -0.11 | -1.16% | 9.16 | 9.82 | 1,241,138 |
| 14 May 2024 | 9.49 | 0.37 | 4.06% | 9.39 | 10.01 | 1,363,558 |
| 13 May 2024 | 9.12 | 0.31 | 3.52% | 8.9089 | 9.50 | 1,667,509 |
| 10 May 2024 | 8.81 | -0.46 | -4.96% | 8.575 | 9.57 | 2,553,567 |
| 09 May 2024 | 9.27 | -5.33 | -36.51% | 7.72 | 10.13 | 9,158,154 |
| 08 May 2024 | 14.60 | -0.81 | -5.26% | 14.48 | 15.45 | 1,979,576 |
| 07 May 2024 | 15.41 | 0.21 | 1.38% | 15.06 | 15.8893 | 897,335 |
| 06 May 2024 | 15.20 | 0.32 | 2.15% | 14.9612 | 15.45 | 828,824 |
| 03 May 2024 | 14.88 | 0.91 | 6.51% | 14.10 | 15.21 | 1,064,981 |
| 02 May 2024 | 13.97 | 0.98 | 7.54% | 13.13 | 14.39 | 982,657 |
| 01 May 2024 | 12.99 | 0.74 | 6.04% | 12.33 | 13.60 | 743,435 |
| 30 Apr 2024 | 12.25 | -0.70 | -5.41% | 12.1037 | 12.77 | 703,212 |
| 29 Apr 2024 | 12.95 | 0.64 | 5.20% | 12.36 | 12.97 | 726,362 |
| 26 Apr 2024 | 12.31 | 0.73 | 6.26% | 11.3031 | 12.32 | 721,498 |
| 25 Apr 2024 | 11.585 | 0.07 | 0.56% | 11.22 | 11.75 | 633,874 |
| 24 Apr 2024 | 11.52 | -0.85 | -6.87% | 11.505 | 12.558 | 813,084 |
| 23 Apr 2024 | 12.37 | -0.21 | -1.67% | 12.35 | 13.14 | 548,487 |
| 22 Apr 2024 | 12.58 | 0.36 | 2.95% | 11.71 | 12.74 | 782,831 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.93 | 10.01 | 8.70 | 9.23 | 1,145,742 | 0.08 | 0.90% |
| 1 Month | 12.54 | 15.8893 | 7.72 | 10.92 | 1,444,308 | -3.53 | -28.15% |
| 3 Months | 6.96 | 20.52 | 6.86 | 12.95 | 1,976,919 | 2.05 | 29.45% |
| 6 Months | 7.77 | 20.52 | 5.76 | 11.39 | 1,318,255 | 1.24 | 15.96% |
| 1 Year | 5.10 | 20.52 | 4.96 | 11.13 | 1,037,077 | 3.91 | 76.67% |
| 3 Years | 96.25 | 134.91 | 2.57 | 19.58 | 855,638 | -87.24 | -90.64% |
| 5 Years | 19.54 | 161.47 | 2.57 | 35.57 | 741,284 | -10.53 | -53.89% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
