Stockscreener 앱 받기
3.30
4.35%
-0.15
시간 외 거래:
3.31
0.01
+0.30%
Cardlytics Inc 주식 (CDLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $3.52 | $3.21 | $0.3049 | 37,598.0 | -4.35% |
| 2026-09-24 | $3.54 | $3.40 | $0.145 | 25,961.0 | +0.29% |
| 2026-09-23 | $3.58 | $3.44 | $0.1399 | 25,099.0 | -3.91% |
| 2026-09-22 | $3.71 | $3.57 | $0.1438 | 23,271.0 | -2.72% |
| 2026-09-21 | $3.82 | $3.65 | $0.17 | 38,905.0 | -1.87% |
| 2026-09-18 | $3.93 | $3.75 | $0.18 | 21,213.0 | -3.60% |
| 2026-09-17 | $4.00 | $3.86 | $0.1445 | 21,707.0 | -0.77% |
| 2026-09-16 | $4.13 | $3.88 | $0.2541 | 28,427.0 | -3.69% |
| 2026-09-15 | $4.19 | $3.90 | $0.2933 | 17,616.0 | +0.74% |
| 2026-09-14 | $4.33 | $3.95 | $0.3785 | 89,636.0 | -2.65% |
| 2026-09-11 | $4.28 | $4.10 | $0.18 | 45,076.0 | +0.48% |
| 2026-09-10 | $4.28 | $4.08 | $0.1997 | 55,153.0 | -3.28% |
| 2026-09-09 | $4.28 | $3.72 | $0.56 | 117,884.0 | +14.17% |
| 2026-09-08 | $3.80 | $3.55 | $0.2476 | 29,582.0 | +3.31% |
| 2026-09-04 | $3.69 | $3.62 | $0.07 | 7,307.0 | -0.55% |
| 2026-09-03 | $3.84 | $3.63 | $0.21 | 17,021.0 | -2.15% |
| 2026-09-02 | $3.84 | $3.64 | $0.20 | 26,773.0 | +0.00% |
| 2026-09-01 | $4.03 | $3.68 | $0.35 | 41,475.0 | -7.69% |
| 2026-08-31 | $4.12 | $3.86 | $0.26 | 63,475.0 | +0.25% |
Cardlytics Inc 주식 (CDLX) 연도별 가격 이력
이 심층 분석에서는 Cardlytics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cardlytics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cardlytics Inc 주식 (CDLX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.33 | $3.21 | $1.11 | 707,302.0 | -18.11% |
| 2026-08 | $4.91 | $3.49 | $1.42 | 966,412.0 | +7.75% |
| 2026-07 | $4.83 | $3.50 | $1.33 | 1,124,977.0 | -16.70% |
| 2026-06 | $6.93 | $4.48 | $2.45 | 1,950,860.5 | -33.46% |
| 2026-05 | $9.21 | $5.70 | $3.51 | 1,742,059.1 | -24.80% |
| 2026-04 | $12.40 | $8.71 | $3.69 | 2,811,048.9 | -14.53% |
| 2026-03 | $11.80 | $6.64 | $5.16 | 3,023,034.3 | +21.51% |
| 2026-02 | $10.50 | $7.97 | $2.53 | 1,268,284.7 | -10.78% |
| 2026-01 | $15.55 | $9.20 | $6.35 | 1,737,223.7 | -15.78% |
Cardlytics Inc 주식 (CDLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.85 | $9.62 | $3.23 | 1,804,125.7 | -7.26% |
| 2025-11 | $19.50 | $10.55 | $8.95 | 1,864,134.5 | -36.08% |
| 2025-10 | $26.70 | $18.00 | $8.70 | 3,697,942.4 | -20.16% |
| 2025-09 | $32.80 | $8.52 | $24.28 | 26,025,376.5 | +138.24% |
| 2025-08 | $20.70 | $9.50 | $11.20 | 3,030,733.6 | -50.00% |
| 2025-07 | $32.00 | $16.20 | $15.80 | 3,721,567.3 | +24.01% |
| 2025-06 | $21.80 | $15.00 | $6.80 | 2,064,570.9 | -9.12% |
| 2025-05 | $23.07 | $14.10 | $8.97 | 2,116,152.9 | +25.69% |
| 2025-04 | $19.10 | $12.20 | $6.90 | 1,722,434.7 | -20.88% |
| 2025-03 | $27.00 | $17.70 | $9.30 | 2,761,777.4 | -30.80% |
| 2025-02 | $36.15 | $24.40 | $11.75 | 1,628,303.7 | -14.05% |
| 2025-01 | $40.45 | $27.63 | $12.82 | 1,989,240.6 | -17.52% |
Cardlytics Inc 주식 (CDLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.40 | $33.85 | $8.55 | 1,483,394.3 | -5.90% |
| 2024-11 | $52.45 | $33.15 | $19.30 | 1,949,993.2 | -5.57% |
| 2024-10 | $43.30 | $30.10 | $13.20 | 1,431,516.2 | +34.69% |
| 2024-09 | $40.00 | $30.80 | $9.20 | 1,526,307.4 | -18.16% |
| 2024-08 | $83.60 | $28.90 | $54.70 | 4,696,843.7 | -52.83% |
| 2024-07 | $94.80 | $77.30 | $17.50 | 1,117,262.4 | +0.97% |
| 2024-06 | $97.80 | $77.80 | $20.00 | 1,531,749.2 | -6.28% |
| 2024-05 | $158.9 | $77.20 | $81.69 | 3,077,658.5 | -28.49% |
| 2024-04 | $152.3 | $111.3 | $41.00 | 2,128,352.1 | -15.46% |
| 2024-03 | $205.2 | $68.60 | $136.6 | 6,748,450.4 | +74.79% |
| 2024-02 | $85.65 | $60.00 | $25.65 | 1,461,056.8 | +8.51% |
| 2024-01 | $90.70 | $57.60 | $33.10 | 1,965,912.0 | -17.05% |
0.07%
0.06%
자본화:
|
볼륨(24시간):