Stockscreener 앱 받기
2.03
1.46%
-0.03
Cardlytics Inc 주식 (CDLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.11 | $1.88 | $0.23 | 189,204.0 | -1.46% |
| 2026-10-15 | $2.17 | $2.04 | $0.125 | 27,644.0 | -3.29% |
| 2026-10-14 | $2.22 | $2.05 | $0.17 | 66,938.0 | -1.39% |
| 2026-10-13 | $2.27 | $2.14 | $0.13 | 34,177.0 | -3.57% |
| 2026-10-12 | $2.36 | $2.00 | $0.355 | 97,035.0 | +8.74% |
| 2026-10-09 | $2.14 | $1.89 | $0.25 | 95,405.0 | +5.64% |
| 2026-10-08 | $2.27 | $1.83 | $0.4399 | 315,214.0 | -14.47% |
| 2026-10-07 | $2.62 | $2.13 | $0.49 | 79,354.0 | -12.31% |
| 2026-10-06 | $3.08 | $2.56 | $0.52 | 79,887.0 | -5.80% |
| 2026-10-05 | $2.84 | $2.49 | $0.35 | 90,643.0 | +9.09% |
| 2026-10-02 | $2.76 | $2.47 | $0.29 | 75,648.0 | -4.17% |
| 2026-10-01 | $2.94 | $2.62 | $0.32 | 64,783.0 | -10.20% |
| 2026-09-30 | $3.08 | $2.93 | $0.15 | 25,463.0 | -2.65% |
| 2026-09-29 | $3.19 | $3.00 | $0.19 | 41,701.0 | -3.82% |
| 2026-09-28 | $3.29 | $3.11 | $0.18 | 26,044.0 | -4.85% |
| 2026-09-25 | $3.52 | $3.21 | $0.3049 | 37,718.0 | -4.35% |
| 2026-09-24 | $3.54 | $3.40 | $0.145 | 25,961.0 | +0.29% |
| 2026-09-23 | $3.58 | $3.44 | $0.1399 | 25,101.0 | -3.91% |
| 2026-09-22 | $3.71 | $3.57 | $0.1438 | 23,273.0 | -2.72% |
| 2026-09-21 | $3.82 | $3.65 | $0.17 | 38,905.0 | -1.87% |
| 2026-09-18 | $3.93 | $3.75 | $0.18 | 21,213.0 | -3.60% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.08 | $1.83 | $1.25 | 1,215,932.0 | -30.95% |
| 2026-09 | $4.33 | $2.93 | $1.40 | 763,036.0 | -27.05% |
| 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 | 1,950,860.0 | -33.46% |
| 2026-05 | $9.21 | $5.70 | $3.51 | 1,742,061.0 | -24.80% |
| 2026-04 | $12.40 | $8.71 | $3.69 | 2,811,051.0 | -14.53% |
| 2026-03 | $11.80 | $6.64 | $5.16 | 3,023,035.0 | +21.51% |
| 2026-02 | $10.50 | $7.97 | $2.53 | 1,268,286.0 | -10.78% |
| 2026-01 | $15.55 | $9.20 | $6.35 | 1,737,224.0 | -15.78% |
Cardlytics Inc 주식 (CDLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.85 | $9.62 | $3.23 | 1,804,126.0 | -7.26% |
| 2025-11 | $19.50 | $10.55 | $8.95 | 1,864,134.0 | -36.08% |
| 2025-10 | $26.70 | $18.00 | $8.70 | 3,697,942.0 | -20.16% |
| 2025-09 | $32.80 | $8.52 | $24.28 | 26,025,378.0 | +138.24% |
| 2025-08 | $20.70 | $9.50 | $11.20 | 3,030,734.0 | -50.00% |
| 2025-07 | $32.00 | $16.20 | $15.80 | 3,721,569.0 | +24.01% |
| 2025-06 | $21.80 | $15.00 | $6.80 | 2,064,574.0 | -9.12% |
| 2025-05 | $23.07 | $14.10 | $8.97 | 2,116,154.0 | +25.69% |
| 2025-04 | $19.10 | $12.20 | $6.90 | 1,722,435.0 | -20.88% |
| 2025-03 | $27.00 | $17.70 | $9.30 | 2,761,778.0 | -30.80% |
| 2025-02 | $36.15 | $24.40 | $11.75 | 1,628,305.0 | -14.05% |
| 2025-01 | $40.45 | $27.63 | $12.82 | 1,989,240.0 | -17.52% |
Cardlytics Inc 주식 (CDLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.40 | $33.85 | $8.55 | 1,483,394.0 | -5.90% |
| 2024-11 | $52.45 | $33.15 | $19.30 | 1,949,991.0 | -5.57% |
| 2024-10 | $43.30 | $30.10 | $13.20 | 1,431,515.0 | +34.69% |
| 2024-09 | $40.00 | $30.80 | $9.20 | 1,526,306.0 | -18.16% |
| 2024-08 | $83.60 | $28.90 | $54.70 | 4,696,845.0 | -52.83% |
| 2024-07 | $94.80 | $77.30 | $17.50 | 1,117,263.0 | +0.97% |
| 2024-06 | $97.80 | $77.80 | $20.00 | 1,531,750.0 | -6.28% |
| 2024-05 | $158.9 | $77.20 | $81.69 | 3,077,661.0 | -28.49% |
| 2024-04 | $152.3 | $111.3 | $41.00 | 2,128,353.0 | -15.46% |
| 2024-03 | $205.2 | $68.60 | $136.6 | 6,748,452.0 | +74.79% |
| 2024-02 | $85.65 | $60.00 | $25.65 | 1,461,057.0 | +8.51% |
| 2024-01 | $90.70 | $57.60 | $33.10 | 1,965,912.0 | -17.05% |
3.50%
4.38%
자본화:
|
볼륨(24시간):