Cardlytics Inc (CDLX)
15.42
+0.22
(+1.45%)
USD |
NASDAQ |
May 07, 16:00
15.43
+0.01
(+0.06%)
After-Hours: 20:00
Cardlytics Price: 15.42 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 15.38 | 15.89 | 15.07 | 15.42 | 843815.0 |
| May 06, 2024 | 15.00 | 15.45 | 14.96 | 15.20 | 828854.0 |
| May 03, 2024 | 14.47 | 15.21 | 14.10 | 14.88 | 1.065M |
| May 02, 2024 | 13.30 | 14.39 | 13.13 | 13.97 | 982692.0 |
| May 01, 2024 | 12.35 | 13.60 | 12.35 | 12.99 | 743435.0 |
| Apr 30, 2024 | 12.60 | 12.77 | 12.10 | 12.25 | 703771.0 |
| Apr 29, 2024 | 12.43 | 12.97 | 12.36 | 12.95 | 726992.0 |
| Apr 26, 2024 | 11.53 | 12.32 | 11.30 | 12.31 | 721508.0 |
| 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 |
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
49.44
Average
37.49
Median
Sep 05 2019
Price Benchmarks
| Direct Digital Holdings Inc | 4.50 |
| Stagwell Inc | 6.94 |
| Magnite Inc | 9.42 |
| AdTheorent Holding Co Inc | 3.415 |
| Lendway Inc | 6.050 |
Price Related Metrics
| PS Ratio | 1.842 |
| Price to Book Value | 5.046 |
| Earnings Yield | -20.30% |
| Market Cap | 680.16M |