Stockscreener 앱 받기
3.68
1.10%
0.04
Cardlytics Inc 주식 (CDLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $3.69 | $3.62 | $0.07 | 4,394.0 | +0.69% |
| 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% |
| 2026-08-28 | $4.14 | $4.01 | $0.1273 | 6,745.0 | +0.25% |
| 2026-08-27 | $4.24 | $4.01 | $0.23 | 9,019.0 | -2.91% |
| 2026-08-26 | $4.25 | $4.08 | $0.175 | 25,336.0 | -3.50% |
| 2026-08-25 | $4.43 | $4.07 | $0.3599 | 26,724.0 | +0.00% |
| 2026-08-24 | $4.33 | $4.17 | $0.16 | 38,547.0 | -0.47% |
| 2026-08-21 | $4.40 | $4.26 | $0.143 | 9,934.0 | +0.00% |
| 2026-08-20 | $4.40 | $4.17 | $0.2314 | 46,781.0 | +0.94% |
| 2026-08-19 | $4.91 | $4.10 | $0.8076 | 107,600.0 | +3.40% |
| 2026-08-18 | $4.18 | $4.00 | $0.185 | 53,337.0 | +1.73% |
| 2026-08-17 | $4.25 | $3.84 | $0.41 | 79,764.0 | -4.26% |
| 2026-08-14 | $4.27 | $4.02 | $0.25 | 21,738.0 | -0.70% |
| 2026-08-13 | $4.36 | $4.14 | $0.22 | 38,984.0 | +1.43% |
| 2026-08-12 | $4.27 | $3.76 | $0.5127 | 50,810.0 | +10.24% |
| 2026-08-11 | $3.86 | $3.65 | $0.21 | 15,313.0 | +0.26% |
| 2026-08-10 | $3.92 | $3.58 | $0.3397 | 18,003.0 | +4.11% |
| 2026-08-07 | $3.71 | $3.49 | $0.22 | 32,473.0 | +3.69% |
| 2026-08-06 | $4.33 | $3.52 | $0.81 | 138,903.0 | -13.94% |
| 2026-08-05 | $4.18 | $3.92 | $0.26 | 77,230.0 | +1.74% |
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 | $4.03 | $3.62 | $0.41 | 89,663.0 | -9.06% |
| 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% |
0.73%
0.02%
자본화:
|
볼륨(24시간):