1.82
price down icon3.70%   -0.07
 
loading

Cardlytics Inc (CDLX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-02 $1.89 $1.78 $0.107 620,227.0 -3.70%
2025-04-01 $1.91 $1.78 $0.13 818,851.0 +3.85%
2025-03-31 $1.92 $1.78 $0.14 653,386.0 -1.62%
2025-03-28 $2.06 $1.81 $0.245 876,027.0 -7.96%
2025-03-27 $2.14 $2.00 $0.145 556,674.0 -0.99%
2025-03-26 $2.21 $1.97 $0.2391 794,211.0 -5.80%
2025-03-25 $2.42 $2.14 $0.28 767,187.0 -10.95%
2025-03-24 $2.58 $2.36 $0.215 1,057,378.0 -2.42%
2025-03-21 $2.55 $2.28 $0.27 1,148,024.0 +6.44%
2025-03-20 $2.39 $2.21 $0.18 423,755.0 +2.19%
2025-03-19 $2.41 $2.25 $0.155 350,532.0 -2.98%
2025-03-18 $2.40 $2.15 $0.2525 1,283,227.0 -1.26%
2025-03-17 $2.45 $2.31 $0.14 906,077.0 -3.64%
2025-03-14 $2.50 $2.16 $0.34 2,570,890.0 +19.32%
2025-03-13 $2.70 $2.05 $0.65 6,596,854.0 +4.55%
2025-03-12 $2.12 $1.96 $0.165 1,819,072.0 -1.98%
2025-03-11 $2.02 $1.78 $0.24 1,296,421.0 +11.60%
2025-03-10 $2.06 $1.77 $0.294 1,378,555.0 -9.50%
2025-03-07 $2.34 $1.99 $0.35 2,284,189.0 -10.71%
2025-03-06 $2.46 $2.23 $0.2306 866,741.0 -7.82%
2025-03-05 $2.44 $2.29 $0.15 759,062.0 -0.21%
2025-03-04 $2.47 $2.42 $0.045 99,891.0 -0.61%

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

高値 安値 高値 - 安値 取引高 変化率
2025-04 $1.91 $1.78 $0.13 2,059,305.0 +0.00%
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

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

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%
$6.02
price up icon 0.50%
advertising_agencies EEX
$3.96
price up icon 1.54%
$17.99
price down icon 0.06%
advertising_agencies IAS
$8.05
price down icon 0.25%
advertising_agencies ZD
$38.63
price up icon 2.33%
$11.51
price up icon 0.96%
大文字化:     |  ボリューム (24 時間):