Cardlytics Inc (CDLX)
3.93
+0.13
(+3.42%)
USD |
NASDAQ |
Nov 22, 16:00
3.925
0.00 (0.00%)
After-Hours: 20:00
Cardlytics Price: 3.93 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 3.84 | 4.045 | 3.81 | 3.93 | 532797.0 |
| Nov 21, 2024 | 3.69 | 3.855 | 3.54 | 3.80 | 530868.0 |
| Nov 20, 2024 | 3.53 | 3.79 | 3.49 | 3.67 | 526571.0 |
| Nov 19, 2024 | 3.40 | 3.59 | 3.38 | 3.51 | 479649.0 |
| Nov 18, 2024 | 3.38 | 3.56 | 3.35 | 3.44 | 729862.0 |
| Nov 15, 2024 | 3.62 | 3.62 | 3.315 | 3.38 | 1.038M |
| Nov 14, 2024 | 3.85 | 3.90 | 3.595 | 3.595 | 738133.0 |
| Nov 13, 2024 | 4.25 | 4.338 | 3.80 | 3.86 | 960647.0 |
| Nov 12, 2024 | 4.49 | 4.575 | 4.16 | 4.23 | 880980.0 |
| Nov 11, 2024 | 4.44 | 4.81 | 4.35 | 4.55 | 998636.0 |
| Nov 08, 2024 | 4.17 | 4.69 | 4.056 | 4.37 | 1.752M |
| Nov 07, 2024 | 3.64 | 4.16 | 3.53 | 4.07 | 3.234M |
| Nov 06, 2024 | 4.84 | 5.245 | 4.715 | 5.21 | 2.369M |
| Nov 05, 2024 | 4.25 | 4.735 | 4.19 | 4.69 | 1.074M |
| Nov 04, 2024 | 4.23 | 4.307 | 3.98 | 4.19 | 605833.0 |
| Nov 01, 2024 | 4.35 | 4.455 | 4.085 | 4.18 | 777442.0 |
| Oct 31, 2024 | 4.15 | 4.33 | 4.075 | 4.31 | 487043.0 |
| Oct 30, 2024 | 4.03 | 4.32 | 3.998 | 4.14 | 618462.0 |
| Oct 29, 2024 | 4.03 | 4.065 | 3.93 | 3.99 | 336511.0 |
| Oct 28, 2024 | 3.91 | 4.10 | 3.87 | 4.04 | 533526.0 |
| Oct 25, 2024 | 3.85 | 3.957 | 3.806 | 3.88 | 271915.0 |
| Oct 24, 2024 | 3.86 | 3.98 | 3.74 | 3.78 | 394268.0 |
| Oct 23, 2024 | 3.86 | 4.00 | 3.685 | 3.83 | 1.015M |
| Oct 22, 2024 | 4.08 | 4.08 | 3.88 | 3.92 | 926842.0 |
| Oct 21, 2024 | 3.96 | 4.08 | 3.81 | 4.08 | 775238.0 |
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
46.53
Average
28.54
Median
Price Benchmarks
| Lendway Inc | 4.13 |
| Ziff Davis Inc | 58.24 |
| Travelzoo | 19.82 |
| Dolphin Entertainment Inc | 1.07 |
| Magnite Inc | 17.13 |
Price Related Metrics
| PS Ratio | 0.6086 |
| Price to Book Value | 2.866 |
| Earnings Yield | -160.1% |
| Market Cap | 199.73M |