Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cardlytics, Inc. - Common Stock (NQ:CDLX)

1.130 +0.130 (+13.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.9900	1.140	0.9702	1.130	2,142,246	+0.13(+13.00%)
Apr 01, 2026	1.060	1.060	0.9635	1.000	1,508,808	-0.05(-4.76%)
Mar 31, 2026	0.9400	1.080	0.9345	1.050	1,902,678	+0.15(+16.74%)
Mar 30, 2026	0.9767	0.9767	0.8750	0.8994	1,160,636	-0.03(-3.53%)
Mar 27, 2026	1.050	1.060	0.9200	0.9323	1,702,144	-0.08(-7.69%)
Mar 26, 2026	1.120	1.130	0.9901	1.010	2,208,735	-0.05(-4.72%)
Mar 25, 2026	1.010	1.180	0.9801	1.060	4,950,894	+0.12(+12.89%)
Mar 24, 2026	0.9720	1.010	0.9120	0.9390	1,378,037	+0.03(+3.01%)
Mar 23, 2026	0.9679	1.070	0.8750	0.9116	4,741,986	+0.09(+10.50%)
Mar 20, 2026	0.7800	0.8798	0.7361	0.8250	1,507,035	+0.07(+8.75%)
Mar 19, 2026	0.7163	0.7886	0.7051	0.7586	736,325	+0.03(+4.61%)
Mar 18, 2026	0.7321	0.7500	0.7100	0.7252	1,735,323	-0.00(-0.67%)
Mar 17, 2026	0.7300	0.8031	0.7200	0.7301	626,701	+0.03(+4.75%)
Mar 16, 2026	0.6757	0.7336	0.6757	0.6970	498,412	+0.02(+3.31%)
Mar 13, 2026	0.7048	0.7086	0.6661	0.6747	722,946	+0.01(+0.93%)
Mar 12, 2026	0.7039	0.7451	0.6680	0.6685	782,670	-0.03(-4.91%)
Mar 11, 2026	0.7200	0.7400	0.6660	0.7030	745,242	-0.00(-0.11%)
Mar 10, 2026	0.7500	0.7500	0.6636	0.7038	921,208	-0.03(-4.67%)
Mar 09, 2026	0.7800	0.7800	0.7042	0.7383	1,100,487	-0.04(-5.35%)
Mar 06, 2026	0.7860	0.8105	0.7700	0.7800	764,186	-0.04(-4.39%)
Mar 05, 2026	0.8384	0.8703	0.7940	0.8158	1,073,723	-0.08(-9.36%)
Mar 04, 2026	0.8500	0.9120	0.8094	0.9000	696,494	+0.07(+8.53%)
Mar 03, 2026	0.8200	0.8457	0.7506	0.8293	1,181,233	+0.00(+0.13%)
Mar 02, 2026	0.8600	0.8683	0.8200	0.8282	658,694	-0.04(-4.15%)
Feb 27, 2026	0.8600	0.9100	0.8400	0.8641	668,939	-0.02(-1.96%)
Feb 26, 2026	0.9050	0.9214	0.8500	0.8814	440,626	-0.00(-0.07%)
Feb 25, 2026	0.8800	0.9444	0.8700	0.8820	662,805	+0.01(+1.57%)
Feb 24, 2026	0.8547	0.9336	0.8532	0.8684	935,471	+0.01(+1.60%)
Feb 23, 2026	0.9100	0.9100	0.8357	0.8547	618,995	-0.05(-5.85%)
Feb 20, 2026	0.9030	1.050	0.8732	0.9078	1,256,378	+0.02(+2.43%)
Feb 19, 2026	0.9138	0.9254	0.8700	0.8863	404,820	-0.05(-4.83%)
Feb 18, 2026	0.9180	0.9687	0.9000	0.9313	298,906	+0.02(+2.23%)
Feb 17, 2026	0.9399	0.9862	0.8300	0.9110	658,837	-0.02(-2.31%)
Feb 13, 2026	1.000	1.020	0.9083	0.9325	303,920	-0.08(-7.67%)
Feb 12, 2026	0.9000	1.040	0.8730	1.010	1,837,291	+0.12(+13.93%)
Feb 11, 2026	0.9300	0.9636	0.8800	0.8865	316,992	-0.04(-4.80%)
Feb 10, 2026	0.9500	1.030	0.9312	0.9312	457,521	-0.00(-0.34%)
Feb 09, 2026	0.9036	0.9576	0.8804	0.9344	498,197	+0.03(+3.11%)
Feb 06, 2026	0.9000	0.9400	0.8734	0.9062	422,437	+0.04(+4.78%)
Feb 05, 2026	0.8300	0.9132	0.8000	0.8649	541,852	+0.03(+3.32%)
Feb 04, 2026	0.8900	0.9435	0.7974	0.8371	1,040,068	-0.05(-5.11%)
Feb 03, 2026	0.9571	0.9574	0.8600	0.8822	1,008,599	-0.06(-6.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cardlytics, Inc. - Common Stock (NQ:CDLX)

Historical Prices