ストックスクリーナーアプリを入手
3.80
3.54%
0.13
アフターアワーズ：
3.80
Cardlytics Inc (CDLX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.85 | $3.54 | $0.315 | 530,144.0 | +3.54% |
| 2024-11-20 | $3.79 | $3.49 | $0.30 | 519,001.0 | +4.56% |
| 2024-11-19 | $3.59 | $3.38 | $0.21 | 478,047.0 | +2.03% |
| 2024-11-18 | $3.56 | $3.35 | $0.21 | 724,032.0 | +1.78% |
| 2024-11-15 | $3.62 | $3.31 | $0.305 | 1,034,443.0 | -5.98% |
| 2024-11-14 | $3.90 | $3.60 | $0.305 | 731,242.0 | -6.87% |
| 2024-11-13 | $4.34 | $3.80 | $0.5376 | 955,554.0 | -8.75% |
| 2024-11-12 | $4.58 | $4.16 | $0.415 | 862,474.0 | -7.03% |
| 2024-11-11 | $4.81 | $4.35 | $0.46 | 995,764.0 | +4.12% |
| 2024-11-08 | $4.69 | $4.06 | $0.6336 | 1,738,146.0 | +7.37% |
| 2024-11-07 | $4.16 | $3.53 | $0.63 | 3,206,803.0 | -21.88% |
| 2024-11-06 | $5.25 | $4.71 | $0.53 | 2,310,486.0 | +11.09% |
| 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% |
Cardlytics Inc (CDLX) 株の年ごとの株価履歴
この詳細な分析では、Cardlytics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCDLX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cardlytics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCardlytics Inc (CDLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $5.25 | $3.31 | $1.93 | 17,044,802.0 | -11.83% |
| 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% |
2023年のCardlytics Inc (CDLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のCardlytics Inc (CDLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
3.85%
大文字化:
|
ボリューム (24 時間):