XNAS
Datos históricos de Cardlytics, Inc.
Cardlytics, Inc. · CDLX
$2.06
▲ +0.01 (+0.49%)
Última operación · 10/10/2026, 19:15:52 UTC
- Variación en el periodo
- −89.33%
- Máximo
- US$22.00
- 16 de octubre de 2025
- Mínimo
- US$1.83
- 8 de octubre de 2026
- Volumen medio diario
- 0.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.93 | 2.14 | 1.89 | 2.06 | +5.64% | 95,404.753 |
| 8 oct 2026 | 2.22 | 2.27 | 1.83 | 1.95 | −14.47% | 315,214.174 |
| 7 oct 2026 | 2.55 | 2.62 | 2.13 | 2.28 | −12.31% | 79,354.13 |
| 6 oct 2026 | 2.75 | 3.08 | 2.56 | 2.60 | −5.80% | 79,886.575 |
| 5 oct 2026 | 2.49 | 2.84 | 2.49 | 2.76 | +9.09% | 90,643.152 |
| 2 oct 2026 | 2.63 | 2.76 | 2.47 | 2.53 | −4.17% | 75,648.162 |
| 1 oct 2026 | 2.94 | 2.94 | 2.62 | 2.64 | −10.20% | 64,782.953 |
| 30 sep 2026 | 3.02 | 3.08 | 2.93 | 2.94 | −2.65% | 25,462.575 |
| 29 sep 2026 | 3.17 | 3.19 | 3.00 | 3.02 | −3.82% | 41,703.938 |
| 28 sep 2026 | 3.28 | 3.29 | 3.11 | 3.14 | −4.85% | 26,044.121 |
| 25 sep 2026 | 3.40 | 3.52 | 3.21 | 3.30 | −4.35% | 37,718.25 |
| 24 sep 2026 | 3.44 | 3.54 | 3.40 | 3.45 | +0.29% | 25,970.355 |
| 23 sep 2026 | 3.54 | 3.58 | 3.44 | 3.44 | −3.91% | 25,101.403 |
| 22 sep 2026 | 3.66 | 3.71 | 3.57 | 3.58 | −2.72% | 23,272.784 |
| 21 sep 2026 | 3.81 | 3.82 | 3.65 | 3.68 | −1.87% | 38,905.719 |
| 18 sep 2026 | 3.88 | 3.93 | 3.75 | 3.75 | −3.60% | 21,218.526 |
| 17 sep 2026 | 3.98 | 4.01 | 3.86 | 3.89 | −0.77% | 21,708.651 |
| 16 sep 2026 | 4.11 | 4.13 | 3.88 | 3.92 | −3.69% | 28,429.613 |
| 15 sep 2026 | 4.02 | 4.19 | 3.90 | 4.07 | +0.74% | 17,618.757 |
| 14 sep 2026 | 4.05 | 4.33 | 3.95 | 4.04 | −2.65% | 89,637.025 |
| 11 sep 2026 | 4.14 | 4.28 | 4.10 | 4.15 | +0.48% | 45,076.934 |
| 10 sep 2026 | 4.17 | 4.28 | 4.08 | 4.13 | −3.28% | 55,323.434 |
| 9 sep 2026 | 3.72 | 4.28 | 3.72 | 4.27 | +14.17% | 118,329.062 |
| 8 sep 2026 | 3.63 | 3.80 | 3.55 | 3.74 | +3.31% | 29,607.718 |
| 4 sep 2026 | 3.62 | 3.69 | 3.62 | 3.62 | −0.55% | 7,307.724 |
| 3 sep 2026 | 3.74 | 3.84 | 3.63 | 3.64 | −2.15% | 17,221.945 |
| 2 sep 2026 | 3.68 | 3.84 | 3.64 | 3.72 | 0.00% | 26,773.88 |
| 1 sep 2026 | 4.03 | 4.03 | 3.68 | 3.72 | −7.69% | 41,502.858 |
| 31 ago 2026 | 4.01 | 4.12 | 3.86 | 4.03 | +0.25% | 63,575.55 |
| 28 ago 2026 | 4.08 | 4.14 | 4.01 | 4.02 | +0.25% | 6,745.888 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.