Stockscreener 앱 받기
0.7586
4.61%
0.0334
시간 외 거래:
.76
0.0014
+0.18%
Cardlytics Inc 주식 (CDLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.7886 | $0.7051 | $0.0835 | 731,387.0 | +4.61% |
| 2026-03-18 | $0.75 | $0.71 | $0.04 | 385,007.0 | -0.67% |
| 2026-03-17 | $0.8031 | $0.72 | $0.0831 | 626,694.0 | +4.75% |
| 2026-03-16 | $0.7336 | $0.6757 | $0.0579 | 495,878.0 | +3.31% |
| 2026-03-13 | $0.7086 | $0.6661 | $0.0426 | 721,472.0 | +0.93% |
| 2026-03-12 | $0.7451 | $0.668 | $0.0771 | 782,022.0 | -4.91% |
| 2026-03-11 | $0.74 | $0.666 | $0.074 | 733,046.0 | -0.11% |
| 2026-03-10 | $0.75 | $0.6636 | $0.0864 | 921,206.0 | -4.67% |
| 2026-03-09 | $0.78 | $0.7042 | $0.0758 | 1,097,451.0 | -5.35% |
| 2026-03-06 | $0.8105 | $0.77 | $0.0405 | 763,051.0 | -4.39% |
| 2026-03-05 | $0.8703 | $0.794 | $0.0763 | 1,073,723.0 | -9.36% |
| 2026-03-04 | $0.912 | $0.8094 | $0.1026 | 686,095.0 | +8.53% |
| 2026-03-03 | $0.8457 | $0.7506 | $0.0951 | 1,181,233.0 | +0.13% |
| 2026-03-02 | $0.8683 | $0.82 | $0.0483 | 658,393.0 | -4.15% |
| 2026-02-27 | $0.91 | $0.84 | $0.07 | 668,930.0 | -1.96% |
| 2026-02-26 | $0.9214 | $0.85 | $0.0714 | 438,755.0 | -0.07% |
| 2026-02-25 | $0.9444 | $0.87 | $0.0744 | 662,552.0 | +1.57% |
| 2026-02-24 | $0.9336 | $0.8532 | $0.0804 | 934,310.0 | +1.60% |
| 2026-02-23 | $0.91 | $0.8357 | $0.0743 | 618,994.0 | -5.85% |
| 2026-02-20 | $1.05 | $0.8732 | $0.1768 | 1,253,036.0 | +2.43% |
| 2026-02-19 | $0.9254 | $0.87 | $0.0554 | 404,820.0 | -4.83% |
| 2026-02-18 | $0.9687 | $0.90 | $0.0687 | 298,906.0 | +2.23% |
Cardlytics Inc 주식 (CDLX) 연도별 가격 이력
이 심층 분석에서는 Cardlytics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cardlytics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cardlytics Inc 주식 (CDLX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.912 | $0.6636 | $0.2484 | 11,588,045.0 | -12.21% |
| 2026-02 | $1.05 | $0.7974 | $0.2526 | 12,682,847.0 | -10.78% |
| 2026-01 | $1.55 | $0.9201 | $0.6349 | 17,372,237.0 | -15.78% |
Cardlytics Inc 주식 (CDLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.28 | $0.9624 | $0.3226 | 18,041,257.0 | -7.26% |
| 2025-11 | $1.95 | $1.05 | $0.895 | 18,641,345.0 | -36.08% |
| 2025-10 | $2.67 | $1.80 | $0.87 | 36,979,424.0 | -20.16% |
| 2025-09 | $3.28 | $0.852 | $2.43 | 260,253,765.0 | +138.24% |
| 2025-08 | $2.07 | $0.95 | $1.12 | 30,307,336.0 | -50.00% |
| 2025-07 | $3.20 | $1.62 | $1.58 | 37,215,673.0 | +24.01% |
| 2025-06 | $2.18 | $1.50 | $0.68 | 20,645,709.0 | -9.12% |
| 2025-05 | $2.31 | $1.41 | $0.897 | 21,161,529.0 | +25.69% |
| 2025-04 | $1.91 | $1.22 | $0.69 | 17,224,347.0 | -20.88% |
| 2025-03 | $2.70 | $1.77 | $0.93 | 27,617,774.0 | -30.80% |
| 2025-02 | $3.62 | $2.44 | $1.18 | 16,283,037.0 | -14.05% |
| 2025-01 | $4.04 | $2.76 | $1.28 | 19,892,406.0 | -17.52% |
Cardlytics Inc 주식 (CDLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.24 | $3.38 | $0.855 | 14,833,943.0 | -5.90% |
| 2024-11 | $5.25 | $3.31 | $1.93 | 19,499,932.0 | -5.57% |
| 2024-10 | $4.33 | $3.01 | $1.32 | 14,315,162.0 | +34.69% |
| 2024-09 | $4.00 | $3.08 | $0.92 | 15,263,074.0 | -18.16% |
| 2024-08 | $8.36 | $2.89 | $5.47 | 46,968,437.0 | -52.83% |
| 2024-07 | $9.48 | $7.73 | $1.75 | 11,172,624.0 | +0.97% |
| 2024-06 | $9.78 | $7.78 | $2.00 | 15,317,492.0 | -6.28% |
| 2024-05 | $15.89 | $7.72 | $8.17 | 30,776,585.0 | -28.49% |
| 2024-04 | $15.23 | $11.13 | $4.10 | 21,283,521.0 | -15.46% |
| 2024-03 | $20.52 | $6.86 | $13.66 | 67,484,504.0 | +74.79% |
| 2024-02 | $8.56 | $6.00 | $2.56 | 14,610,568.0 | +8.51% |
| 2024-01 | $9.07 | $5.76 | $3.31 | 19,659,120.0 | -17.05% |
2.04%
0.84%
자본화:
|
볼륨(24시간):