Stockscreener 앱 받기
1.24
0.81%
0.01
시간 외 거래:
1.26
0.02
+1.61%
Cardlytics Inc 주식 (CDLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $1.25 | $1.21 | $0.0422 | 215,097.0 | +0.81% |
| 2025-11-26 | $1.24 | $1.14 | $0.10 | 645,434.0 | +2.50% |
| 2025-11-25 | $1.24 | $1.15 | $0.0899 | 744,351.0 | -1.64% |
| 2025-11-24 | $1.23 | $1.14 | $0.09 | 740,636.0 | +7.02% |
| 2025-11-21 | $1.16 | $1.05 | $0.1039 | 705,034.0 | +4.59% |
| 2025-11-20 | $1.25 | $1.08 | $0.17 | 1,002,311.0 | -9.92% |
| 2025-11-19 | $1.25 | $1.17 | $0.08 | 463,129.0 | -1.63% |
| 2025-11-18 | $1.29 | $1.20 | $0.09 | 617,238.0 | -3.15% |
| 2025-11-17 | $1.41 | $1.22 | $0.195 | 1,128,531.0 | -8.63% |
| 2025-11-14 | $1.43 | $1.23 | $0.20 | 1,706,172.0 | -3.47% |
| 2025-11-13 | $1.54 | $1.43 | $0.11 | 661,075.0 | -4.00% |
| 2025-11-12 | $1.51 | $1.43 | $0.08 | 530,385.0 | +2.04% |
| 2025-11-11 | $1.48 | $1.38 | $0.0959 | 450,709.0 | +2.80% |
| 2025-11-10 | $1.45 | $1.37 | $0.0832 | 968,714.0 | +1.42% |
| 2025-11-07 | $1.49 | $1.22 | $0.27 | 1,308,333.0 | +11.90% |
| 2025-11-06 | $1.60 | $1.24 | $0.36 | 2,589,584.0 | -28.41% |
| 2025-11-05 | $1.80 | $1.65 | $0.15 | 1,689,769.0 | +1.44% |
| 2025-11-04 | $1.89 | $1.70 | $0.19 | 1,261,639.0 | -8.68% |
| 2025-11-03 | $1.95 | $1.85 | $0.10 | 1,213,204.0 | -2.06% |
| 2025-10-31 | $1.99 | $1.90 | $0.09 | 663,634.0 | +2.11% |
| 2025-10-30 | $1.99 | $1.87 | $0.12 | 617,617.0 | -2.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.95 | $1.05 | $0.895 | 18,856,442.0 | -36.08% |
| 2025-10 | $2.67 | $1.80 | $0.87 | 36,979,424.0 | -20.16% |
| 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% |
Cardlytics Inc 주식 (CDLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cardlytics Inc 주식 (CDLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.00%
0.96%
자본화:
|
볼륨(24시간):