Stockscreener 앱 받기
1.94
2.11%
0.04
시간 외 거래:
1.96
0.02
+1.03%
Cardlytics Inc 주식 (CDLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-29 | $2.04 | $1.91 | $0.1293 | 918,017.0 | -2.51% |
| 2025-10-28 | $2.07 | $1.93 | $0.1399 | 702,209.0 | -3.86% |
| 2025-10-27 | $2.09 | $2.01 | $0.08 | 608,984.0 | +1.97% |
| 2025-10-24 | $2.17 | $2.03 | $0.14 | 1,313,570.0 | -1.93% |
| 2025-10-23 | $2.13 | $1.86 | $0.27 | 1,158,174.0 | +7.81% |
| 2025-10-22 | $1.92 | $1.80 | $0.12 | 1,635,893.0 | +1.59% |
| 2025-10-21 | $1.96 | $1.88 | $0.08 | 839,046.0 | -3.08% |
| 2025-10-20 | $1.99 | $1.91 | $0.08 | 784,548.0 | +3.72% |
| 2025-10-17 | $2.00 | $1.88 | $0.12 | 808,332.0 | -6.00% |
| 2025-10-16 | $2.20 | $1.97 | $0.23 | 1,124,793.0 | -6.98% |
| 2025-10-15 | $2.17 | $2.01 | $0.16 | 1,070,109.0 | +1.42% |
| 2025-10-14 | $2.14 | $1.82 | $0.32 | 1,913,722.0 | +9.84% |
| 2025-10-13 | $2.00 | $1.88 | $0.1175 | 1,345,094.0 | +1.05% |
| 2025-10-10 | $2.21 | $1.91 | $0.2963 | 2,308,455.0 | -10.75% |
| 2025-10-09 | $2.35 | $2.12 | $0.23 | 2,399,598.0 | -7.76% |
| 2025-10-08 | $2.34 | $2.23 | $0.11 | 1,267,319.0 | +1.98% |
| 2025-10-07 | $2.67 | $2.27 | $0.40 | 2,626,777.0 | -11.82% |
| 2025-10-06 | $2.64 | $2.29 | $0.35 | 3,785,541.0 | +8.86% |
| 2025-10-03 | $2.61 | $2.33 | $0.28 | 3,419,687.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $2.67 | $1.80 | $0.87 | 37,643,058.0 | -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% |
1.71%
0.10%
자본화:
|
볼륨(24시간):