Stockscreener 앱 받기
3.44
1.78%
0.06
시간 외 거래:
3.72
0.28
+8.14%
Cardlytics Inc 주식 (CDLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.56 | $3.35 | $0.21 | 724,032.0 | +1.78% |
| 2024-11-15 | $3.62 | $3.31 | $0.305 | 1,034,443.0 | -5.98% |
| 2024-11-14 | $3.90 | $3.60 | $0.305 | 731,242.0 | -6.87% |
| 2024-11-13 | $4.34 | $3.80 | $0.5376 | 955,554.0 | -8.75% |
| 2024-11-12 | $4.58 | $4.16 | $0.415 | 862,474.0 | -7.03% |
| 2024-11-11 | $4.81 | $4.35 | $0.46 | 995,764.0 | +4.12% |
| 2024-11-08 | $4.69 | $4.06 | $0.6336 | 1,738,146.0 | +7.37% |
| 2024-11-07 | $4.16 | $3.53 | $0.63 | 3,206,803.0 | -21.88% |
| 2024-11-06 | $5.25 | $4.71 | $0.53 | 2,310,486.0 | +11.09% |
| 2024-11-05 | $4.74 | $4.19 | $0.545 | 1,061,327.0 | +11.93% |
| 2024-11-04 | $4.31 | $3.98 | $0.3272 | 598,992.0 | +0.24% |
| 2024-11-01 | $4.46 | $4.08 | $0.37 | 768,203.0 | -3.02% |
| 2024-10-31 | $4.33 | $4.08 | $0.255 | 486,583.0 | +4.11% |
| 2024-10-30 | $4.32 | $4.00 | $0.322 | 616,227.0 | +3.76% |
| 2024-10-29 | $4.07 | $3.93 | $0.135 | 335,752.0 | -1.24% |
| 2024-10-28 | $4.10 | $3.87 | $0.23 | 531,740.0 | +4.12% |
| 2024-10-25 | $3.96 | $3.81 | $0.1511 | 270,891.0 | +2.65% |
| 2024-10-24 | $3.98 | $3.74 | $0.24 | 393,299.0 | -1.31% |
| 2024-10-23 | $4.00 | $3.69 | $0.315 | 1,013,664.0 | -2.30% |
| 2024-10-22 | $4.08 | $3.88 | $0.20 | 925,138.0 | -3.92% |
| 2024-10-21 | $4.08 | $3.81 | $0.27 | 773,707.0 | +2.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.25 | $3.31 | $1.93 | 15,711,498.0 | -20.19% |
| 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% |
Cardlytics Inc 주식 (CDLX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.35 | $3.92 | $2.43 | 16,087,204.0 | +28.73% |
| 2022-11 | $10.31 | $3.50 | $6.81 | 29,580,817.0 | -52.39% |
| 2022-10 | $10.36 | $7.08 | $3.28 | 9,242,380.0 | +0.32% |
| 2022-09 | $14.35 | $8.68 | $5.67 | 10,046,914.0 | -29.00% |
| 2022-08 | $18.21 | $12.96 | $5.25 | 14,116,452.0 | -4.06% |
| 2022-07 | $24.05 | $11.96 | $12.10 | 18,808,947.0 | -38.14% |
| 2022-06 | $29.89 | $21.22 | $8.67 | 9,065,132.0 | -13.89% |
| 2022-05 | $40.58 | $25.13 | $15.45 | 13,321,650.0 | -24.08% |
| 2022-04 | $58.85 | $32.97 | $25.88 | 7,196,335.0 | -37.92% |
| 2022-03 | $65.00 | $42.11 | $22.89 | 9,759,812.0 | -5.21% |
| 2022-02 | $73.41 | $50.56 | $22.85 | 6,632,975.0 | -13.56% |
| 2022-01 | $71.71 | $56.06 | $15.65 | 8,642,238.0 | +1.53% |
2.81%
1.04%
자본화:
|
볼륨(24시간):