Cardlytics Inc (CDLX)
12.31
+0.72
(+6.26%)
USD |
NASDAQ |
Apr 26, 16:00
12.28
-0.03
(-0.24%)
After-Hours: 20:00
Cardlytics Price: 12.31 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 11.53 | 12.32 | 11.30 | 12.31 | 720996.0 |
Apr 25, 2024 | 11.15 | 11.75 | 11.13 | 11.58 | 654044.0 |
Apr 24, 2024 | 12.26 | 12.56 | 11.50 | 11.52 | 813084.0 |
Apr 23, 2024 | 12.50 | 13.14 | 12.35 | 12.37 | 548487.0 |
Apr 22, 2024 | 12.54 | 12.74 | 11.71 | 12.58 | 782831.0 |
Apr 19, 2024 | 11.81 | 12.22 | 11.69 | 12.22 | 825867.0 |
Apr 18, 2024 | 12.05 | 12.35 | 11.84 | 11.94 | 649794.0 |
Apr 17, 2024 | 12.59 | 12.59 | 11.84 | 12.18 | 865897.0 |
Apr 16, 2024 | 12.87 | 13.31 | 12.33 | 12.41 | 942971.0 |
Apr 15, 2024 | 13.61 | 13.77 | 13.03 | 13.14 | 1.071M |
Apr 12, 2024 | 14.18 | 14.23 | 13.55 | 13.57 | 650480.0 |
Apr 11, 2024 | 13.42 | 14.56 | 13.10 | 14.38 | 995929.0 |
Apr 10, 2024 | 13.97 | 14.28 | 13.15 | 13.32 | 1.630M |
Apr 09, 2024 | 14.17 | 15.23 | 14.02 | 14.32 | 1.556M |
Apr 08, 2024 | 13.78 | 14.37 | 13.67 | 14.01 | 767186.0 |
Apr 05, 2024 | 13.47 | 13.85 | 13.00 | 13.67 | 805070.0 |
Apr 04, 2024 | 13.55 | 14.07 | 12.89 | 13.07 | 1.639M |
Apr 03, 2024 | 13.40 | 13.68 | 12.94 | 13.31 | 1.709M |
Apr 02, 2024 | 14.00 | 14.41 | 13.40 | 13.65 | 1.615M |
Apr 01, 2024 | 14.67 | 14.91 | 14.20 | 14.46 | 911034.0 |
Mar 28, 2024 | 14.66 | 15.79 | 13.80 | 14.49 | 3.436M |
Mar 27, 2024 | 13.55 | 14.90 | 13.24 | 14.64 | 6.375M |
Mar 26, 2024 | 15.74 | 16.31 | 12.02 | 13.60 | 16.28M |
Mar 25, 2024 | 16.00 | 20.52 | 16.00 | 20.25 | 3.069M |
Mar 22, 2024 | 15.87 | 16.89 | 15.77 | 15.90 | 1.709M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.60
Minimum
Mar 28 2023
157.18
Maximum
Feb 12 2021
49.45
Average
37.49
Median
Sep 05 2019
Price Benchmarks
Direct Digital Holdings Inc | 5.68 |
Magnite Inc | 9.19 |
Stagwell Inc | 6.12 |
AdTheorent Holding Co Inc | 3.25 |
Lendway Inc | 6.29 |
Price Related Metrics
PS Ratio | 1.471 |
Price to Book Value | 4.028 |
Earnings Yield | -25.43% |
Market Cap | 542.98M |