Cardlytics Inc. Common Stockのデータ

Cardlytics Inc. Common Stockの基本情報

名前 Cardlytics Inc. Common Stock
ティッカー CDLX
国 United States
上場年 2018.0
セクター Technology

Cardlytics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 161.47 154.57 158.37 155.17 217200.0 155.17
2021-02-12 160.18 153.96 156.39 157.18 166500.0 157.18
2021-02-11 155.68 149.41 152.44 155.53 264400.0 155.53
2021-02-10 158.99 147.92 155.49 151.62 327400.0 151.62
2021-02-09 155.07 149.12 150.93 153.3 246400.0 153.3
2021-02-08 152.84 146.11 146.11 152.05 237400.0 152.05
2021-02-05 147.6 139.68 142.52 146.09 293700.0 146.09
2021-02-04 141.45 134.18 136.87 139.9 258600.0 139.9
2021-02-03 137.43 133.65 135.99 134.29 277100.0 134.29
2021-02-02 135.92 124.34 127.08 135.1 337000.0 135.1
2021-02-01 124.1 119.43 123.43 124.03 636000.0 124.03
2021-01-29 125.89 120.52 125.57 122.27 263500.0 122.27
2021-01-28 130.46 119.0 126.09 126.14 604000.0 126.14
2021-01-27 130.34 117.84 118.92 122.69 450900.0 122.69
2021-01-26 126.33 119.64 126.25 120.45 423000.0 120.45
2021-01-25 127.0 121.92 123.23 124.82 691600.0 124.82
2021-01-22 122.44 118.01 120.25 122.02 236700.0 122.02
2021-01-21 123.06 117.55 121.26 122.18 322000.0 122.18
2021-01-20 123.18 117.12 117.12 121.31 434100.0 121.31
2021-01-19 118.33 111.75 116.42 116.74 540300.0 116.74
2021-01-15 119.87 113.69 119.1 115.44 587300.0 115.44
2021-01-14 129.81 119.04 128.53 121.61 900900.0 121.61
2021-01-13 141.0 131.18 139.38 132.48 389100.0 132.48
2021-01-12 143.15 137.27 140.4 139.38 273500.0 139.38
2021-01-11 146.71 140.11 145.68 140.8 392100.0 140.8
2021-01-08 148.87 143.43 144.57 147.2 414200.0 147.2
2021-01-07 144.75 135.0 135.08 144.49 281400.0 144.49
2021-01-06 139.62 133.44 134.89 135.0 337500.0 135.0
2021-01-05 139.55 133.36 135.0 135.97 305000.0 135.97
2021-01-04 143.59 134.61 143.0 135.69 484500.0 135.69
2020-12-31 144.0 140.0 144.0 142.77 211900.0 142.77
2020-12-30 146.2 141.55 143.2 143.71 451900.0 143.71
2020-12-29 142.09 135.18 135.95 141.42 349500.0 141.42
2020-12-28 146.01 133.5 145.04 135.41 477500.0 135.41
2020-12-24 147.54 142.3 146.09 143.02 138900.0 143.02
2020-12-23 148.82 142.25 145.51 144.73 216400.0 144.73
2020-12-22 150.46 142.51 148.29 145.12 508900.0 145.12
2020-12-21 146.66 136.66 136.92 146.08 550600.0 146.08
2020-12-18 142.67 135.34 138.39 140.91 683300.0 140.91
2020-12-17 138.28 133.0 136.1 137.48 442100.0 137.48
2020-12-16 137.16 133.07 134.6 134.93 434200.0 134.93
2020-12-15 136.45 128.13 135.57 133.16 674200.0 133.16
2020-12-14 139.6 133.82 135.24 137.22 487200.0 137.22
2020-12-11 137.39 132.07 132.84 133.77 209900.0 133.77
2020-12-10 136.27 124.25 124.45 135.14 394800.0 135.14
2020-12-09 134.7 126.96 129.97 127.53 399100.0 127.53
2020-12-08 131.4 118.0 118.0 128.03 658900.0 128.03
2020-12-07 123.61 118.08 123.57 118.29 296300.0 118.29
2020-12-04 123.95 117.0 119.55 123.19 438500.0 123.19
2020-12-03 120.82 116.31 116.49 117.82 230900.0 117.82
2020-12-02 123.72 114.07 123.72 115.54 546500.0 115.54
2020-12-01 124.72 116.0 120.0 123.71 578800.0 123.71
2020-11-30 120.0 114.27 118.66 118.68 465600.0 118.68
2020-11-27 124.12 118.3 123.11 119.33 306000.0 119.33
2020-11-25 123.63 118.15 122.7 123.12 490300.0 123.12
2020-11-24 121.97 117.3 120.33 121.76 365000.0 121.76
2020-11-23 125.5 118.19 120.67 118.98 502200.0 118.98
2020-11-20 122.55 116.11 118.31 119.33 404900.0 119.33
2020-11-19 119.2 113.06 113.06 119.0 365500.0 119.0
2020-11-18 119.15 112.25 113.64 113.17 378900.0 113.17
2020-11-17 114.38 112.0 113.15 112.82 466800.0 112.82
2020-11-16 116.0 111.64 113.03 114.29 396900.0 114.29
2020-11-13 114.43 108.14 111.73 112.2 400900.0 112.2
2020-11-12 113.23 108.45 108.48 110.85 790300.0 110.85
2020-11-11 108.66 104.23 105.59 108.33 471300.0 108.33
2020-11-10 108.5 98.75 99.51 106.36 618100.0 106.36
2020-11-09 103.42 97.0 97.33 101.15 1139800.0 101.15
2020-11-06 91.85 85.18 88.52 90.57 440100.0 90.57
2020-11-05 89.37 84.71 84.72 88.61 500100.0 88.61
2020-11-04 85.0 73.73 76.67 83.62 778500.0 83.62
2020-11-03 84.0 74.12 84.0 75.97 850200.0 75.97
2020-11-02 77.17 73.73 74.24 76.46 823600.0 76.46
2020-10-30 75.32 70.7 75.0 73.82 583400.0 73.82
2020-10-29 80.0 75.35 79.02 75.6 390600.0 75.6
2020-10-28 83.0 78.32 82.44 78.62 575100.0 78.62
2020-10-27 87.0 83.03 84.83 84.21 503200.0 84.21
2020-10-26 88.33 83.43 84.08 84.16 479600.0 84.16
2020-10-23 85.62 81.69 82.95 85.11 239000.0 85.11
2020-10-22 83.99 80.3 82.79 82.84 307500.0 82.84
2020-10-21 82.57 78.01 79.63 82.49 536800.0 82.49
2020-10-20 82.34 78.43 80.5 79.04 592700.0 79.04
2020-10-19 83.55 80.06 81.69 80.16 470500.0 80.16
2020-10-16 84.42 79.88 82.41 80.38 327700.0 80.38
2020-10-15 83.83 80.02 83.41 82.24 475700.0 82.24
2020-10-14 87.2 79.93 82.19 84.35 767300.0 84.35
2020-10-13 83.63 80.74 82.51 81.47 253000.0 81.47
2020-10-12 83.53 79.93 81.93 82.87 359400.0 82.87
2020-10-09 82.46 78.26 78.26 80.92 554300.0 80.92
2020-10-08 78.62 75.2 77.49 78.05 408100.0 78.05
2020-10-07 76.87 73.66 73.76 75.9 246000.0 75.9
2020-10-06 77.0 72.57 75.0 72.91 407500.0 72.91
2020-10-05 74.75 71.88 72.32 74.45 333300.0 74.45
2020-10-02 72.4 69.71 69.82 71.51 494400.0 71.51
2020-10-01 72.14 69.55 71.46 71.55 458600.0 71.55
2020-09-30 72.36 70.11 70.7 70.57 502300.0 70.57
2020-09-29 70.15 67.12 68.78 70.01 511000.0 70.01
2020-09-28 69.18 66.62 68.75 68.79 543300.0 68.79
2020-09-25 68.2 64.2 65.65 67.92 366600.0 67.92
2020-09-24 66.32 63.15 64.02 64.79 640900.0 64.79
2020-09-23 70.0 64.34 68.23 64.8 433500.0 64.8
2020-09-22 69.58 64.63 67.0 68.74 759300.0 68.74
2020-09-21 65.95 63.0 63.84 65.64 668900.0 65.64
2020-09-18 65.6 62.89 63.71 65.52 1852600.0 65.52
2020-09-17 68.06 63.53 66.86 64.25 1800900.0 64.25
2020-09-16 74.34 70.61 72.01 72.15 240500.0 72.15
2020-09-15 76.48 71.7 74.44 72.27 296700.0 72.27
2020-09-14 73.9 67.21 67.6 73.4 528900.0 73.4
2020-09-11 69.85 65.5 69.85 66.24 399800.0 66.24
2020-09-10 74.54 68.46 70.32 69.59 503500.0 69.59
2020-09-09 70.84 68.41 70.28 69.52 345800.0 69.52
2020-09-08 70.88 67.45 68.0 68.83 354500.0 68.83
2020-09-04 74.0 67.58 73.12 70.09 533400.0 70.09
2020-09-03 79.0 71.43 79.0 73.3 465100.0 73.3
2020-09-02 80.35 77.24 79.95 77.82 471200.0 77.82
2020-09-01 80.67 75.75 76.83 79.76 706000.0 79.76
2020-08-31 76.16 72.71 76.0 75.85 463400.0 75.85
2020-08-28 80.39 75.11 77.49 75.72 402500.0 75.72
2020-08-27 82.51 79.49 82.47 80.22 248700.0 80.22
2020-08-26 81.84 79.24 81.3 81.51 362000.0 81.51
2020-08-25 81.83 77.5 78.45 81.12 285500.0 81.12
2020-08-24 84.22 76.59 84.22 78.17 662800.0 78.17
2020-08-21 87.71 82.63 85.72 82.73 673500.0 82.73
2020-08-20 85.97 84.0 84.54 85.72 285500.0 85.72
2020-08-19 87.88 78.9 79.59 85.2 591800.0 85.2
2020-08-18 81.24 79.23 79.5 79.96 284600.0 79.96
2020-08-17 83.02 78.72 81.49 79.72 364100.0 79.72
2020-08-14 81.93 79.16 80.48 81.9 325400.0 81.9
2020-08-13 80.55 74.79 74.83 80.16 543600.0 80.16
2020-08-12 78.61 73.18 74.2 75.09 583600.0 75.09
2020-08-11 76.44 70.05 72.06 72.09 469700.0 72.09
2020-08-10 72.6 67.58 67.97 71.96 636200.0 71.96
2020-08-07 68.99 65.06 68.99 66.28 565400.0 66.28
2020-08-06 68.62 62.72 65.92 67.96 710900.0 67.96
2020-08-05 67.83 55.89 60.05 66.08 3207400.0 66.08
2020-08-04 73.48 69.13 71.19 72.67 543100.0 72.67
2020-08-03 72.76 66.1 66.88 72.73 672100.0 72.73
2020-07-31 67.99 65.51 66.9 66.42 425300.0 66.42
2020-07-30 67.57 63.71 65.4 66.2 336400.0 66.2
2020-07-29 67.03 65.08 66.71 65.82 313200.0 65.82
2020-07-28 69.4 66.61 69.26 66.79 217000.0 66.79
2020-07-27 69.74 67.27 68.39 69.57 186000.0 69.57
2020-07-24 70.39 67.0 68.61 67.7 458300.0 67.7
2020-07-23 74.47 68.0 73.46 69.53 474700.0 69.53
2020-07-22 74.74 72.79 73.43 73.27 262300.0 73.27
2020-07-21 80.0 72.81 79.26 73.72 480600.0 73.72
2020-07-20 79.97 74.51 77.16 78.5 301100.0 78.5
2020-07-17 78.98 74.76 78.42 77.49 220200.0 77.49
2020-07-16 79.0 73.67 75.26 78.25 269200.0 78.25
2020-07-15 77.54 71.15 71.94 76.93 429600.0 76.93
2020-07-14 73.74 68.33 71.78 70.91 586900.0 70.91
2020-07-13 83.76 71.72 80.13 72.13 959000.0 72.13
2020-07-10 79.77 75.94 78.41 79.17 474300.0 79.17
2020-07-09 78.94 71.64 72.88 78.66 863300.0 78.66
2020-07-08 70.86 68.35 69.08 70.33 323800.0 70.33
2020-07-07 71.32 67.28 71.32 68.97 489700.0 68.97
2020-07-06 74.34 68.64 69.61 71.36 732200.0 71.36
2020-07-02 70.33 67.14 67.99 67.5 433100.0 67.5
2020-07-01 70.95 66.69 70.19 66.84 604700.0 66.84
2020-06-30 70.5 67.54 69.51 69.98 414900.0 69.98
2020-06-29 70.26 66.71 69.27 69.61 505800.0 69.61
2020-06-26 73.23 67.64 71.51 68.84 2057600.0 68.84
2020-06-25 73.4 67.76 71.39 72.38 742900.0 72.38
2020-06-24 76.85 71.54 75.04 72.0 695800.0 72.0
2020-06-23 79.87 75.74 78.79 76.22 568200.0 76.22
2020-06-22 78.14 73.56 73.9 76.92 438900.0 76.92
2020-06-19 80.36 74.34 79.15 74.49 717700.0 74.49
2020-06-18 78.23 74.54 74.8 78.11 421300.0 78.11
2020-06-17 76.25 71.26 75.26 74.83 613300.0 74.83
2020-06-16 75.15 70.38 72.57 74.93 550600.0 74.93
2020-06-15 71.27 64.2 65.06 69.88 743900.0 69.88
2020-06-12 73.99 64.47 73.88 66.85 998300.0 66.85
2020-06-11 74.52 68.5 70.91 69.5 936400.0 69.5
2020-06-10 81.84 75.6 81.73 76.45 823500.0 76.45
2020-06-09 83.39 78.22 78.22 81.28 468100.0 81.28
2020-06-08 82.64 76.49 80.54 79.14 578400.0 79.14
2020-06-05 85.41 78.51 79.9 79.86 908100.0 79.86
2020-06-04 82.94 75.64 76.98 78.12 983700.0 78.12
2020-06-03 79.94 74.53 75.24 77.63 724100.0 77.63
2020-06-02 75.6 71.02 73.78 74.13 528200.0 74.13
2020-06-01 74.57 68.16 68.27 73.06 861500.0 73.06
2020-05-29 68.4 61.27 62.44 68.09 838800.0 68.09
2020-05-28 66.63 62.17 66.22 62.58 604700.0 62.58
2020-05-27 67.95 62.06 67.56 65.96 712900.0 65.96
2020-05-26 73.07 64.31 72.88 66.89 972100.0 66.89
2020-05-22 70.97 67.1 68.46 70.74 496400.0 70.74
2020-05-21 69.59 66.25 67.56 68.74 579300.0 68.74
2020-05-20 72.83 65.56 67.1 67.73 1526400.0 67.73
2020-05-19 69.54 57.26 57.26 63.07 1860100.0 63.07
2020-05-18 59.7 56.76 58.08 57.71 723800.0 57.71
2020-05-15 56.86 51.15 51.37 55.19 990500.0 55.19
2020-05-14 52.19 45.63 49.0 51.49 1023800.0 51.49
2020-05-13 58.11 48.58 58.11 49.51 1373500.0 49.51
2020-05-12 63.4 53.5 54.99 57.23 3068700.0 57.23
2020-05-11 52.2 47.26 52.2 47.82 1242100.0 47.82
2020-05-08 50.84 49.0 49.4 50.66 601800.0 50.66
2020-05-07 50.99 45.51 46.9 48.71 764700.0 48.71
2020-05-06 47.22 45.09 46.5 46.43 766000.0 46.43
2020-05-05 48.1 45.16 45.42 46.1 585600.0 46.1
2020-05-04 45.08 42.14 43.78 44.18 352100.0 44.18
2020-05-01 45.43 42.41 44.13 44.76 545200.0 44.76
2020-04-30 48.5 44.44 48.5 44.95 784200.0 44.95
2020-04-29 50.0 46.65 47.95 48.81 1624800.0 48.81
2020-04-28 47.42 44.2 44.51 46.94 985600.0 46.94
2020-04-27 46.42 42.5 43.0 43.23 886800.0 43.23
2020-04-24 42.75 39.52 42.26 42.36 662700.0 42.36
2020-04-23 43.42 40.19 41.39 41.72 561100.0 41.72
2020-04-22 41.86 39.58 41.01 40.82 588400.0 40.82
2020-04-21 42.29 38.0 40.55 39.84 1435800.0 39.84
2020-04-20 46.92 44.01 45.29 44.37 496800.0 44.37
2020-04-17 48.5 45.03 47.71 46.44 612800.0 46.44
2020-04-16 44.52 42.0 43.94 44.05 583200.0 44.05
2020-04-15 44.51 41.72 43.93 43.25 647900.0 43.25
2020-04-14 47.44 43.47 43.75 46.21 621200.0 46.21
2020-04-13 42.9 40.02 41.02 42.07 950100.0 42.07
2020-04-09 47.93 43.03 45.4 43.68 1680200.0 43.68
2020-04-08 44.63 39.41 40.0 42.89 850300.0 42.89
2020-04-07 42.91 37.02 39.23 38.36 1029800.0 38.36
2020-04-06 38.13 31.51 31.81 37.51 1293900.0 37.51
2020-04-03 31.3 28.57 30.95 29.72 912400.0 29.72
2020-04-02 32.8 30.25 32.53 30.63 765700.0 30.63
2020-04-01 33.5 31.71 33.33 32.47 739400.0 32.47
2020-03-31 36.97 34.7 36.05 34.96 1628800.0 34.96
2020-03-30 38.5 35.76 37.11 36.39 829900.0 36.39
2020-03-27 41.93 36.95 41.0 37.0 865000.0 37.0
2020-03-26 46.74 42.26 42.31 42.88 1226100.0 42.88
2020-03-25 44.84 38.62 40.49 41.64 1531700.0 41.64
2020-03-24 40.63 31.2 31.2 39.51 1281700.0 39.51
2020-03-23 31.03 27.42 30.52 29.49 1162200.0 29.49
2020-03-20 34.69 29.01 32.5 30.39 1626300.0 30.39
2020-03-19 33.32 28.5 30.51 30.53 1385100.0 30.53
2020-03-18 42.95 27.33 42.76 29.9 1689700.0 29.9
2020-03-17 48.34 42.0 44.57 44.42 1432100.0 44.42
2020-03-16 45.12 38.31 44.45 43.68 1594400.0 43.68
2020-03-13 50.96 43.52 46.29 50.89 1248900.0 50.89
2020-03-12 46.53 38.08 39.04 43.48 1207200.0 43.48
2020-03-11 48.64 44.2 44.47 45.83 1119800.0 45.83
2020-03-10 45.99 42.98 43.66 45.42 1375800.0 45.42
2020-03-09 47.49 41.0 42.07 42.35 1067900.0 42.35
2020-03-06 52.0 47.39 51.87 48.25 1176900.0 48.25
2020-03-05 56.74 51.13 53.53 52.86 1815000.0 52.86
2020-03-04 62.0 53.11 60.46 54.55 5258300.0 54.55
2020-03-03 88.2 83.74 86.6 86.2 1268000.0 86.2
2020-03-02 86.15 77.14 80.11 85.73 917000.0 85.73
2020-02-28 80.09 74.26 78.57 79.39 637600.0 79.39
2020-02-27 82.5 78.05 81.41 80.23 669700.0 80.23
2020-02-26 87.0 82.5 83.87 83.88 364500.0 83.88
2020-02-25 93.8 82.62 92.55 84.97 613300.0 84.97
2020-02-24 92.4 87.43 90.0 91.24 481700.0 91.24
2020-02-21 98.44 93.76 98.44 95.87 377000.0 95.87
2020-02-20 102.98 95.31 102.98 98.88 596500.0 98.88
2020-02-19 106.68 102.87 103.91 102.99 421500.0 102.99
2020-02-18 107.5 98.0 98.12 102.66 759100.0 102.66