Stockscreener 앱 받기
1.01
13.93%
0.1235
시간 외 거래:
.99
-0.02
-1.98%
Cardlytics Inc 주식 (CDLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $1.04 | $0.873 | $0.167 | 1,836,167.0 | +13.93% |
| 2026-02-11 | $0.9636 | $0.88 | $0.0836 | 316,992.0 | -4.80% |
| 2026-02-10 | $1.03 | $0.9312 | $0.0988 | 457,521.0 | -0.34% |
| 2026-02-09 | $0.9576 | $0.8804 | $0.0772 | 498,157.0 | +3.11% |
| 2026-02-06 | $0.94 | $0.8734 | $0.0666 | 417,748.0 | +4.78% |
| 2026-02-05 | $0.9132 | $0.80 | $0.1132 | 541,740.0 | +3.32% |
| 2026-02-04 | $0.9435 | $0.7974 | $0.1461 | 1,040,063.0 | -5.11% |
| 2026-02-03 | $0.9574 | $0.86 | $0.0974 | 1,008,478.0 | -6.33% |
| 2026-02-02 | $1.01 | $0.9376 | $0.0724 | 322,921.0 | -2.76% |
| 2026-01-30 | $1.02 | $0.9201 | $0.0999 | 1,839,264.0 | -5.05% |
| 2026-01-29 | $1.03 | $0.99 | $0.04 | 722,919.0 | -0.97% |
| 2026-01-28 | $1.17 | $0.9866 | $0.1834 | 2,370,908.0 | -7.21% |
| 2026-01-27 | $1.15 | $1.10 | $0.0489 | 392,654.0 | -3.48% |
| 2026-01-26 | $1.23 | $1.07 | $0.155 | 963,675.0 | -4.96% |
| 2026-01-23 | $1.24 | $1.19 | $0.0497 | 326,857.0 | +0.83% |
| 2026-01-22 | $1.26 | $1.18 | $0.08 | 368,519.0 | +2.56% |
| 2026-01-21 | $1.20 | $1.12 | $0.08 | 246,418.0 | +1.74% |
| 2026-01-20 | $1.20 | $1.12 | $0.08 | 553,280.0 | -4.17% |
| 2026-01-16 | $1.25 | $1.19 | $0.0575 | 352,407.0 | -3.23% |
| 2026-01-15 | $1.31 | $1.24 | $0.075 | 461,377.0 | -3.88% |
| 2026-01-14 | $1.31 | $1.21 | $0.11 | 607,868.0 | +5.74% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.04 | $0.7974 | $0.2426 | 8,275,954.0 | +4.28% |
| 2026-01 | $1.55 | $0.9201 | $0.6349 | 17,372,237.0 | -15.78% |
Cardlytics Inc 주식 (CDLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.28 | $0.9624 | $0.3226 | 18,041,257.0 | -7.26% |
| 2025-11 | $1.95 | $1.05 | $0.895 | 18,641,345.0 | -36.08% |
| 2025-10 | $2.67 | $1.80 | $0.87 | 36,979,424.0 | -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% |
0.42%
4.32%
자본화:
|
볼륨(24시간):