Stockscreener 앱 받기
2.15
1.64%
0.010
시간 외 거래:
2.15
Cardlytics Inc 주식 (CDLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $2.22 | $1.98 | $0.2384 | 1,267,312.0 | +0.47% |
| 2025-05-05 | $2.19 | $1.75 | $0.44 | 2,712,768.0 | +16.30% |
| 2025-05-02 | $1.86 | $1.51 | $0.35 | 1,637,002.0 | +22.26% |
| 2025-05-01 | $1.52 | $1.41 | $0.11 | 613,831.0 | +4.51% |
| 2025-04-30 | $1.44 | $1.29 | $0.15 | 894,912.0 | +0.00% |
| 2025-04-29 | $1.50 | $1.42 | $0.085 | 467,607.0 | -0.69% |
| 2025-04-28 | $1.51 | $1.32 | $0.19 | 1,310,117.0 | -3.97% |
| 2025-04-25 | $1.69 | $1.49 | $0.20 | 1,374,861.0 | -6.21% |
| 2025-04-24 | $1.67 | $1.54 | $0.13 | 587,593.0 | +3.87% |
| 2025-04-23 | $1.70 | $1.52 | $0.1794 | 478,108.0 | +0.65% |
| 2025-04-22 | $1.56 | $1.47 | $0.09 | 470,446.0 | +4.76% |
| 2025-04-21 | $1.50 | $1.39 | $0.115 | 345,836.0 | -2.00% |
| 2025-04-17 | $1.56 | $1.46 | $0.10 | 1,186,923.0 | +0.00% |
| 2025-04-16 | $1.57 | $1.44 | $0.135 | 466,036.0 | -3.23% |
| 2025-04-15 | $1.59 | $1.38 | $0.21 | 733,704.0 | +9.93% |
| 2025-04-14 | $1.53 | $1.38 | $0.155 | 561,134.0 | -4.73% |
| 2025-04-11 | $1.48 | $1.33 | $0.1499 | 772,555.0 | +5.71% |
| 2025-04-10 | $1.44 | $1.28 | $0.155 | 609,893.0 | -2.10% |
| 2025-04-09 | $1.57 | $1.24 | $0.3254 | 1,636,479.0 | +16.73% |
| 2025-04-08 | $1.48 | $1.22 | $0.255 | 658,644.0 | -15.52% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.22 | $1.41 | $0.8084 | 6,230,913.0 | +49.31% |
| 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% |
0.44%
3.33%
자본화:
|
볼륨(24시간):