4.69
price up icon11.93%   0.50
after-market Dopo l'orario di chiusura: 4.68 -0.01 -0.21%
loading

Storico Dei Prezzi Delle Azioni Di Cardlytics Inc (CDLX)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $4.74 $4.19 $0.545 1,061,327.0 +11.93%
2024-11-04 $4.31 $3.98 $0.3272 598,992.0 +0.24%
2024-11-01 $4.46 $4.08 $0.37 768,203.0 -3.02%
2024-10-31 $4.33 $4.08 $0.255 486,583.0 +4.11%
2024-10-30 $4.32 $4.00 $0.322 616,227.0 +3.76%
2024-10-29 $4.07 $3.93 $0.135 335,752.0 -1.24%
2024-10-28 $4.10 $3.87 $0.23 531,740.0 +4.12%
2024-10-25 $3.96 $3.81 $0.1511 270,891.0 +2.65%
2024-10-24 $3.98 $3.74 $0.24 393,299.0 -1.31%
2024-10-23 $4.00 $3.69 $0.315 1,013,664.0 -2.30%
2024-10-22 $4.08 $3.88 $0.20 925,138.0 -3.92%
2024-10-21 $4.08 $3.81 $0.27 773,707.0 +2.64%
2024-10-18 $4.06 $3.82 $0.24 733,601.0 +0.63%
2024-10-17 $3.97 $3.73 $0.24 755,681.0 +2.86%
2024-10-16 $3.84 $3.65 $0.19 283,893.0 +1.72%
2024-10-15 $3.82 $3.70 $0.12 498,624.0 +0.13%
2024-10-14 $3.87 $3.61 $0.255 950,918.0 +5.01%
2024-10-11 $3.61 $3.24 $0.37 638,444.0 +11.49%
2024-10-10 $3.23 $3.10 $0.13 437,958.0 -1.23%
2024-10-09 $3.37 $3.11 $0.26 465,852.0 +3.16%
2024-10-08 $3.21 $3.11 $0.105 558,992.0 +0.32%

Cardlytics Inc Stock (CDLX) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cardlytics Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CDLX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cardlytics Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Cardlytics Inc Storia dei prezzi delle azioni (CDLX) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $4.74 $3.98 $0.755 3,489,849.0 +8.82%
2024-10 $4.33 $3.01 $1.32 14,315,162.0 +34.69%
2024-09 $4.00 $3.08 $0.92 15,263,074.0 -18.16%
2024-08 $8.36 $2.89 $5.47 46,968,437.0 -52.83%
2024-07 $9.48 $7.73 $1.75 11,172,624.0 +0.97%
2024-06 $9.78 $7.78 $2.00 15,317,492.0 -6.28%
2024-05 $15.89 $7.72 $8.17 30,776,585.0 -28.49%
2024-04 $15.23 $11.13 $4.10 21,283,521.0 -15.46%
2024-03 $20.52 $6.86 $13.66 67,484,504.0 +74.79%
2024-02 $8.56 $6.00 $2.56 14,610,568.0 +8.51%
2024-01 $9.07 $5.76 $3.31 19,659,120.0 -17.05%

Cardlytics Inc Storia dei prezzi delle azioni (CDLX) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $9.68 $7.54 $2.14 11,675,025.0 +15.70%
2023-11 $14.17 $5.71 $8.46 23,345,077.0 -35.75%
2023-10 $16.41 $10.82 $5.59 13,790,817.0 -24.91%
2023-09 $19.57 $13.50 $6.07 14,067,286.0 -0.96%
2023-08 $17.17 $10.90 $6.27 16,936,416.0 +42.76%
2023-07 $11.69 $5.69 $6.00 15,538,071.0 +84.65%
2023-06 $6.94 $4.96 $1.98 12,463,039.0 +22.24%
2023-05 $8.86 $4.94 $3.91 23,737,575.0 -20.34%
2023-04 $7.57 $3.26 $4.30 108,887,445.0 +91.16%
2023-03 $5.80 $2.57 $3.23 20,868,637.0 -37.71%
2023-02 $9.12 $5.43 $3.69 11,367,965.0 -27.33%
2023-01 $8.40 $4.44 $3.96 13,560,983.0 +29.76%

Cardlytics Inc Storia dei prezzi delle azioni (CDLX) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $6.35 $3.92 $2.43 16,087,204.0 +28.73%
2022-11 $10.31 $3.50 $6.81 29,580,817.0 -52.39%
2022-10 $10.36 $7.08 $3.28 9,242,380.0 +0.32%
2022-09 $14.35 $8.68 $5.67 10,046,914.0 -29.00%
2022-08 $18.21 $12.96 $5.25 14,116,452.0 -4.06%
2022-07 $24.05 $11.96 $12.10 18,808,947.0 -38.14%
2022-06 $29.89 $21.22 $8.67 9,065,132.0 -13.89%
2022-05 $40.58 $25.13 $15.45 13,321,650.0 -24.08%
2022-04 $58.85 $32.97 $25.88 7,196,335.0 -37.92%
2022-03 $65.00 $42.11 $22.89 9,759,812.0 -5.21%
2022-02 $73.41 $50.56 $22.85 6,632,975.0 -13.56%
2022-01 $71.71 $56.06 $15.65 8,642,238.0 +1.53%
advertising_agencies EEX
$4.31
price up icon 1.65%
advertising_agencies ADV
$3.27
price up icon 1.24%
$21.32
price up icon 5.54%
$12.50
price up icon 2.46%
$34.86
price up icon 1.34%
advertising_agencies IAS
$12.12
price up icon 2.28%
Capitalizzazione:     |  Volume (24 ore):