Stockscreener 앱 받기
2.7512
92.39%
1.3212
시간 외 거래:
3.31
0.5588
+20.31%
Cardlytics Inc 주식 (CDLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $3.16 | $1.42 | $1.74 | 120,362,279.0 | +92.39% |
| 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% |
| 2025-09-10 | $1.05 | $0.92 | $0.13 | 842,340.0 | -4.49% |
| 2025-09-09 | $0.98 | $0.90 | $0.08 | 542,261.0 | +7.64% |
| 2025-09-08 | $0.9761 | $0.89 | $0.0861 | 717,154.0 | -2.34% |
| 2025-09-05 | $0.9437 | $0.9001 | $0.0436 | 508,006.0 | +1.27% |
| 2025-09-04 | $0.9299 | $0.8669 | $0.063 | 655,267.0 | +3.44% |
| 2025-09-03 | $1.01 | $0.852 | $0.158 | 3,415,733.0 | -11.89% |
| 2025-09-02 | $1.06 | $0.95 | $0.11 | 1,021,927.0 | -0.98% |
| 2025-08-29 | $1.08 | $1.01 | $0.07 | 813,663.0 | -3.77% |
| 2025-08-28 | $1.11 | $1.05 | $0.0608 | 437,354.0 | +2.91% |
| 2025-08-27 | $1.12 | $1.03 | $0.09 | 1,131,423.0 | +0.00% |
| 2025-08-26 | $1.09 | $1.03 | $0.06 | 1,335,400.0 | -5.50% |
| 2025-08-25 | $1.14 | $1.08 | $0.06 | 1,462,529.0 | -1.80% |
| 2025-08-22 | $1.12 | $1.00 | $0.12 | 807,412.0 | +9.90% |
| 2025-08-21 | $1.05 | $0.95 | $0.10 | 1,612,383.0 | -3.81% |
| 2025-08-20 | $1.11 | $1.02 | $0.09 | 1,411,873.0 | -4.55% |
| 2025-08-19 | $1.16 | $1.08 | $0.08 | 1,612,525.0 | -2.22% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $3.16 | $0.852 | $2.31 | 262,567,478.0 | +169.73% |
| 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% |
1.82%
15.73%
자본화:
|
볼륨(24시간):