Cardlytics Inc (CDLX)
4.20
+0.02
(+0.48%)
USD |
NASDAQ |
Nov 04, 16:00
4.20
0.00 (0.00%)
After-Hours: 20:00
Cardlytics Price: 4.20 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 4.23 | 4.307 | 3.98 | 4.20 | 575789.0 |
| 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 |
| Oct 18, 2024 | 3.98 | 4.06 | 3.82 | 3.975 | 736114.0 |
| Oct 17, 2024 | 3.86 | 3.97 | 3.73 | 3.95 | 756292.0 |
| Oct 16, 2024 | 3.77 | 3.84 | 3.65 | 3.84 | 295072.0 |
| Oct 15, 2024 | 3.76 | 3.82 | 3.70 | 3.775 | 505801.0 |
| Oct 14, 2024 | 3.63 | 3.865 | 3.61 | 3.77 | 952600.0 |
| Oct 11, 2024 | 3.25 | 3.61 | 3.24 | 3.59 | 641285.0 |
| Oct 10, 2024 | 3.21 | 3.23 | 3.10 | 3.22 | 449753.0 |
| Oct 09, 2024 | 3.18 | 3.37 | 3.11 | 3.26 | 466578.0 |
| Oct 08, 2024 | 3.15 | 3.215 | 3.11 | 3.16 | 567665.0 |
| Oct 07, 2024 | 3.31 | 3.31 | 3.114 | 3.15 | 401024.0 |
| Oct 04, 2024 | 3.12 | 3.35 | 3.09 | 3.29 | 896059.0 |
| Oct 03, 2024 | 3.04 | 3.155 | 3.01 | 3.06 | 596536.0 |
| Oct 02, 2024 | 3.11 | 3.145 | 3.05 | 3.07 | 513279.0 |
| Oct 01, 2024 | 3.23 | 3.25 | 3.08 | 3.11 | 1.252M |
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
47.05
Average
30.34
Median
Price Benchmarks
| Lendway Inc | 3.450 |
| Ziff Davis Inc | 46.69 |
| Travelzoo | 17.52 |
| Dolphin Entertainment Inc | 1.19 |
| Magnite Inc | 12.20 |
Price Related Metrics
| PS Ratio | 0.5835 |
| Price to Book Value | 0.9966 |
| Earnings Yield | -95.71% |
| Market Cap | 209.33M |