ストックスクリーナーアプリを入手
1.91
10.75%
-0.23
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $2.21 | $1.91 | $0.2963 | 2,308,455.0 | -10.75% |
| 2025-10-09 | $2.35 | $2.12 | $0.23 | 2,399,598.0 | -7.76% |
| 2025-10-08 | $2.34 | $2.23 | $0.11 | 1,267,319.0 | +1.98% |
| 2025-10-07 | $2.67 | $2.27 | $0.40 | 2,626,777.0 | -11.82% |
| 2025-10-06 | $2.64 | $2.29 | $0.35 | 3,785,541.0 | +8.86% |
| 2025-10-03 | $2.61 | $2.33 | $0.28 | 3,419,687.0 | +0.00% |
| 2025-10-02 | $2.40 | $2.21 | $0.19 | 3,685,362.0 | +0.42% |
| 2025-10-01 | $2.52 | $2.35 | $0.17 | 1,982,943.0 | -2.88% |
| 2025-09-30 | $2.67 | $2.35 | $0.32 | 3,164,095.0 | -7.95% |
| 2025-09-29 | $2.71 | $2.43 | $0.28 | 4,956,021.0 | -6.38% |
| 2025-09-26 | $2.97 | $2.47 | $0.50 | 10,759,755.0 | +18.49% |
| 2025-09-25 | $2.59 | $2.30 | $0.29 | 5,684,817.0 | -9.85% |
| 2025-09-24 | $2.83 | $2.01 | $0.82 | 34,862,142.0 | +26.32% |
| 2025-09-23 | $2.44 | $2.02 | $0.425 | 5,880,637.0 | -2.79% |
| 2025-09-22 | $2.40 | $2.10 | $0.305 | 7,044,596.0 | -11.52% |
| 2025-09-19 | $3.28 | $2.39 | $0.89 | 42,902,802.0 | -11.80% |
| 2025-09-18 | $3.16 | $1.42 | $1.74 | 123,155,980.0 | +92.66% |
| 2025-09-17 | $1.52 | $1.37 | $0.1499 | 1,385,303.0 | -6.54% |
| 2025-09-16 | $1.57 | $1.25 | $0.315 | 5,007,503.0 | +20.47% |
| 2025-09-15 | $1.37 | $1.10 | $0.27 | 3,976,336.0 | +13.39% |
| 2025-09-12 | $1.14 | $1.05 | $0.0922 | 766,347.0 | -2.61% |
| 2025-09-11 | $1.17 | $0.93 | $0.24 | 3,004,743.0 | +22.86% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $2.67 | $1.91 | $0.76 | 23,784,137.0 | -21.40% |
| 2025-09 | $3.28 | $0.852 | $2.43 | 260,253,765.0 | +138.24% |
| 2025-08 | $2.07 | $0.95 | $1.12 | 30,307,336.0 | -50.00% |
| 2025-07 | $3.20 | $1.62 | $1.58 | 37,215,673.0 | +24.01% |
| 2025-06 | $2.18 | $1.50 | $0.68 | 20,645,709.0 | -9.12% |
| 2025-05 | $2.31 | $1.41 | $0.897 | 21,161,529.0 | +25.69% |
| 2025-04 | $1.91 | $1.22 | $0.69 | 17,224,347.0 | -20.88% |
| 2025-03 | $2.70 | $1.77 | $0.93 | 27,617,774.0 | -30.80% |
| 2025-02 | $3.62 | $2.44 | $1.18 | 16,283,037.0 | -14.05% |
| 2025-01 | $4.04 | $2.76 | $1.28 | 19,892,406.0 | -17.52% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $4.24 | $3.38 | $0.855 | 14,833,943.0 | -5.90% |
| 2024-11 | $5.25 | $3.31 | $1.93 | 19,499,932.0 | -5.57% |
| 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% |
3.77%
大文字化:
|
ボリューム (24 時間):