Cardlytics (CDLX)

CDLX
🏛️ Estados Unidos →
2.82
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 67.00 69.60 65.98 66.09 0.2M
2021-12-30 63.44 69.04 63.13 67.24 0.3M
2021-12-29 65.48 67.00 62.81 63.77 0.2M
2021-12-28 65.29 66.85 64.89 65.08 0.3M
2021-12-27 66.24 67.00 64.87 65.29 0.2M
2021-12-23 65.59 67.26 64.44 66.25 0.3M
2021-12-22 65.78 66.54 64.62 65.15 0.3M
2021-12-21 66.26 66.26 63.48 65.38 0.6M
2021-12-20 64.97 65.25 61.35 62.70 0.4M
2021-12-17 63.64 66.72 61.25 66.58 0.4M
2021-12-16 67.86 68.54 62.29 63.64 0.6M
2021-12-15 66.26 66.79 62.26 66.20 0.5M
2021-12-14 66.08 67.32 65.04 67.10 0.5M
2021-12-13 68.17 69.08 64.66 67.46 0.3M
2021-12-10 71.45 72.89 66.92 68.15 0.3M
2021-12-09 71.70 72.98 69.24 70.43 0.3M
2021-12-08 70.45 74.23 69.62 72.76 0.3M
2021-12-07 70.64 72.60 69.26 69.98 0.4M
2021-12-06 63.41 69.35 62.50 68.96 0.6M
2021-12-03 66.23 66.72 60.66 62.36 0.4M
2021-12-02 65.33 66.53 63.34 66.05 0.4M
2021-12-01 69.22 70.31 65.16 65.21 0.5M
2021-11-30 68.52 69.55 66.49 67.58 0.3M
2021-11-29 72.09 72.09 69.09 69.41 0.3M
2021-11-26 69.65 71.76 68.56 70.80 0.3M
2021-11-24 68.55 73.51 66.81 72.54 0.4M
2021-11-23 68.66 69.54 65.67 69.20 0.9M
2021-11-22 72.51 72.51 68.81 68.92 0.5M
2021-11-19 75.56 77.12 71.07 71.80 0.5M
2021-11-18 83.02 83.54 74.73 75.56 0.6M
2021-11-17 85.93 86.71 83.05 83.05 0.3M
2021-11-16 87.51 87.76 84.39 86.01 0.3M
2021-11-15 91.15 91.15 87.30 88.29 0.3M
2021-11-12 85.94 90.91 85.25 90.89 0.3M
2021-11-11 87.25 88.62 85.44 85.51 0.3M
2021-11-10 88.41 88.55 85.59 86.95 0.5M
2021-11-09 89.84 90.40 88.21 89.00 0.4M
2021-11-08 90.18 91.65 89.22 89.84 0.4M
2021-11-05 93.33 94.18 89.20 89.85 0.9M
2021-11-04 88.58 93.00 87.15 92.74 0.4M
2021-11-03 88.37 97.21 85.59 88.54 1.0M
2021-11-02 82.77 82.77 77.46 79.73 0.7M
2021-11-01 79.44 84.07 79.44 82.96 0.5M
2021-10-29 78.78 80.65 77.75 78.66 0.3M
2021-10-28 79.78 80.88 79.13 79.86 0.2M
2021-10-27 83.08 83.50 79.25 79.32 0.3M
2021-10-26 85.14 85.63 82.04 83.08 0.3M
2021-10-25 83.24 85.29 82.69 84.70 0.2M
2021-10-22 84.54 84.59 80.53 83.16 0.4M
2021-10-21 84.64 86.05 84.13 85.17 0.3M
2021-10-20 83.92 85.97 83.46 85.00 0.2M
2021-10-19 83.80 85.04 83.21 83.93 0.2M
2021-10-18 83.26 84.62 82.98 82.98 0.1M
2021-10-15 86.50 86.60 84.07 84.18 0.2M
2021-10-14 84.17 85.96 83.99 84.89 0.2M
2021-10-13 83.48 83.71 81.83 82.65 0.2M
2021-10-12 80.55 83.54 80.51 82.30 0.2M
2021-10-11 81.12 82.73 80.35 80.64 0.3M
2021-10-08 83.05 83.62 81.00 81.94 0.1M
2021-10-07 83.00 85.11 82.34 83.20 0.3M
2021-10-06 79.50 82.12 77.77 81.80 0.2M
2021-10-05 80.06 82.38 79.57 80.61 0.3M
2021-10-04 84.22 84.30 78.53 79.20 0.5M
2021-10-01 84.86 85.27 81.02 84.36 0.4M
2021-09-30 86.75 86.99 83.41 83.94 0.4M
2021-09-29 91.97 91.97 85.36 86.12 0.3M
2021-09-28 94.32 95.56 90.08 90.59 0.4M
2021-09-27 96.33 97.21 94.46 95.39 0.2M
2021-09-24 96.10 97.28 95.42 96.45 0.2M
2021-09-23 95.73 97.34 93.31 96.56 0.2M
2021-09-22 90.10 93.53 89.84 93.23 0.3M
2021-09-21 88.23 90.46 86.87 89.28 0.3M
2021-09-20 90.00 91.59 85.40 87.30 0.3M
2021-09-17 92.23 93.80 90.38 93.64 0.4M
2021-09-16 91.75 93.47 90.47 90.92 0.4M
2021-09-15 92.01 93.00 88.25 92.20 0.3M
2021-09-14 93.28 95.09 92.13 92.15 0.2M
2021-09-13 91.83 93.54 89.80 92.81 0.2M
2021-09-10 94.56 96.97 91.11 91.19 0.2M
2021-09-09 90.18 96.74 89.17 93.55 0.3M
2021-09-08 92.38 92.88 89.40 90.59 0.6M
2021-09-07 98.01 98.93 92.50 92.81 0.4M
2021-09-03 97.00 99.47 95.87 97.99 0.3M
2021-09-02 95.17 97.86 91.68 97.00 0.3M
2021-09-01 91.93 95.00 91.68 94.72 0.3M
2021-08-31 90.88 91.33 89.72 90.78 0.3M
2021-08-30 90.87 91.38 88.90 90.76 0.3M
2021-08-27 87.19 92.00 87.19 91.16 0.4M
2021-08-26 86.18 88.53 85.76 87.16 0.3M
2021-08-25 86.87 87.46 86.15 86.66 0.4M
2021-08-24 83.86 87.54 83.40 87.30 0.5M
2021-08-23 81.23 83.02 79.27 82.10 0.3M
2021-08-20 77.53 83.26 77.53 81.21 0.5M
2021-08-19 79.70 81.65 77.48 77.81 0.4M
2021-08-18 78.37 81.42 78.04 81.01 0.4M
2021-08-17 76.48 79.40 75.31 78.70 0.3M
2021-08-16 79.28 79.59 76.57 77.94 0.4M
2021-08-13 83.50 84.00 79.30 79.82 0.4M
2021-08-12 82.99 83.34 80.59 83.25 0.4M
2021-08-11 84.90 85.38 81.36 83.52 0.4M
2021-08-10 87.90 90.88 83.21 84.15 0.8M
2021-08-09 88.13 88.21 84.39 85.42 0.6M
2021-08-06 88.75 91.37 86.36 88.34 0.8M
2021-08-05 85.00 89.94 84.33 88.74 1.6M
2021-08-04 93.90 94.75 83.68 84.26 2.8M
2021-08-03 125.13 126.00 114.66 116.39 0.9M
2021-08-02 126.75 128.53 123.82 124.84 0.3M
2021-07-30 127.00 129.96 123.77 125.96 0.4M
2021-07-29 132.21 132.30 127.84 128.09 0.2M
2021-07-28 127.08 132.32 125.81 130.74 0.3M
2021-07-27 130.72 131.66 123.01 125.34 0.2M
2021-07-26 133.50 134.91 128.21 130.94 0.2M
2021-07-23 128.47 133.34 126.50 132.88 0.3M
2021-07-22 127.55 128.89 125.70 127.38 0.2M
2021-07-21 126.09 129.80 125.00 128.69 0.2M
2021-07-20 119.76 126.44 118.00 125.23 0.2M
2021-07-19 118.73 120.57 114.60 118.18 0.2M
2021-07-16 125.20 128.43 122.00 122.56 0.2M
2021-07-15 123.46 126.00 119.56 123.26 0.4M
2021-07-14 125.30 126.40 123.00 123.54 0.4M
2021-07-13 123.78 125.94 122.80 123.85 0.2M
2021-07-12 122.30 124.86 121.50 123.96 0.2M
2021-07-09 119.20 123.59 118.00 123.45 0.3M
2021-07-08 116.71 119.08 113.50 118.35 0.2M
2021-07-07 121.89 123.49 117.56 118.63 0.2M
2021-07-06 122.45 124.67 119.73 121.00 0.3M
2021-07-02 129.82 130.82 122.21 122.64 0.2M
2021-07-01 127.89 128.67 125.10 128.44 0.4M
2021-06-30 128.18 128.18 126.23 126.93 0.5M
2021-06-29 128.22 128.33 126.18 127.82 0.3M
2021-06-28 127.32 128.41 125.29 128.13 0.4M
2021-06-25 128.49 128.49 125.10 127.00 0.4M
2021-06-24 128.91 130.64 126.80 127.49 0.3M
2021-06-23 124.17 127.22 123.08 127.01 0.3M
2021-06-22 122.08 123.91 119.60 123.76 0.3M
2021-06-21 117.70 122.80 112.65 122.29 0.5M
2021-06-18 111.51 118.74 111.49 117.41 0.5M
2021-06-17 104.60 111.39 103.45 110.94 0.2M
2021-06-16 104.10 106.68 102.22 104.92 0.4M
2021-06-15 108.07 108.48 103.95 104.71 0.3M
2021-06-14 112.78 112.99 107.34 108.07 0.4M
2021-06-11 108.16 113.00 107.59 112.47 0.4M
2021-06-10 110.28 111.94 103.98 107.59 0.3M
2021-06-09 109.89 112.80 109.51 110.16 0.3M
2021-06-08 106.74 110.29 104.61 109.75 0.4M
2021-06-07 98.90 107.50 98.09 106.32 0.3M
2021-06-04 101.11 102.27 98.39 98.96 0.3M
2021-06-03 104.19 104.91 101.00 101.51 0.3M
2021-06-02 108.44 108.44 104.79 106.23 0.2M
2021-06-01 107.09 107.98 103.37 107.05 0.2M
2021-05-28 108.34 109.74 106.13 106.55 0.3M
2021-05-27 106.01 107.87 102.09 107.40 0.2M
2021-05-26 101.69 106.36 100.11 105.18 0.3M
2021-05-25 101.65 104.25 97.59 101.55 0.2M
2021-05-24 98.21 102.09 97.10 100.16 0.3M
2021-05-21 98.71 99.40 95.78 96.95 0.2M
2021-05-20 96.25 99.38 95.26 97.75 0.4M
2021-05-19 91.88 96.67 91.31 95.67 0.4M
2021-05-18 91.51 96.40 90.24 94.08 0.4M
2021-05-17 91.81 91.81 87.79 90.73 0.4M
2021-05-14 89.82 93.56 87.83 92.34 0.6M
2021-05-13 90.03 94.04 85.63 88.36 0.5M
2021-05-12 92.73 95.31 88.18 89.25 0.4M
2021-05-11 90.00 95.37 88.95 94.91 0.6M
2021-05-10 98.25 98.62 94.05 94.28 0.4M
2021-05-07 103.06 105.83 98.88 100.69 0.8M
2021-05-06 104.02 104.99 96.33 101.27 1.2M
2021-05-05 124.43 126.91 103.43 106.34 2.2M
2021-05-04 132.19 133.73 126.29 128.06 0.4M
2021-05-03 137.99 138.11 132.65 133.86 0.4M
2021-04-30 136.66 142.36 135.66 137.53 0.3M
2021-04-29 143.60 145.00 137.50 139.06 0.5M
2021-04-28 138.89 142.75 138.11 141.98 0.2M
2021-04-27 134.05 141.80 132.86 139.99 0.3M
2021-04-26 130.83 136.00 130.49 135.03 0.2M
2021-04-23 125.29 131.88 124.50 129.85 0.2M
2021-04-22 120.95 125.51 120.44 124.54 0.3M
2021-04-21 117.77 121.23 116.49 119.66 0.4M
2021-04-20 120.23 123.00 115.25 118.01 0.3M
2021-04-19 122.28 124.98 119.63 121.37 0.3M
2021-04-16 121.71 126.12 120.01 124.03 0.4M
2021-04-15 123.43 125.46 117.01 121.05 0.4M
2021-04-14 109.20 120.65 107.69 120.18 1.0M
2021-04-13 114.52 116.61 101.94 105.50 1.1M
2021-04-12 109.95 112.42 107.77 112.30 0.3M
2021-04-09 110.39 112.15 109.40 110.90 0.3M
2021-04-08 112.09 112.75 108.84 111.89 0.5M
2021-04-07 113.24 117.64 108.75 109.93 0.3M
2021-04-06 111.01 117.69 110.69 114.37 0.3M
2021-04-05 121.95 121.95 110.81 111.33 0.3M
2021-04-01 113.51 119.46 112.19 119.24 0.4M
2021-03-31 111.18 113.88 108.27 109.70 0.5M
2021-03-30 107.79 110.67 105.34 109.82 0.5M
2021-03-29 114.00 115.74 108.26 109.42 0.3M
2021-03-26 117.30 119.70 110.09 113.98 0.3M
2021-03-25 113.21 117.84 111.17 117.31 0.3M
2021-03-24 124.24 125.78 115.10 115.59 0.5M
2021-03-23 126.36 130.31 122.66 123.63 0.4M
2021-03-22 128.65 130.21 126.12 128.18 0.4M
2021-03-19 122.51 130.17 121.05 127.86 0.6M
2021-03-18 128.50 129.01 122.66 123.46 0.4M
2021-03-17 125.68 132.98 122.74 130.65 0.5M
2021-03-16 132.93 133.55 124.50 127.37 0.4M
2021-03-15 131.27 135.18 129.59 132.11 0.3M
2021-03-12 130.40 132.80 128.28 131.97 0.4M
2021-03-11 131.35 134.36 128.99 132.39 0.7M
2021-03-10 131.45 132.68 124.88 127.37 0.4M
2021-03-09 125.94 130.50 125.94 128.98 0.6M
2021-03-08 127.87 129.55 118.90 120.84 0.5M
2021-03-05 130.83 130.83 118.37 128.06 1.3M
2021-03-04 122.55 131.25 121.97 126.02 1.4M
2021-03-03 131.58 131.75 124.94 125.01 3.1M
2021-03-02 140.73 142.23 132.00 134.00 0.8M
2021-03-01 132.00 149.24 132.00 141.28 0.9M
2021-02-26 135.01 139.76 131.62 132.43 0.3M
2021-02-25 138.96 142.24 129.31 132.87 0.2M
2021-02-24 136.82 145.21 128.72 139.96 0.3M
2021-02-23 138.09 142.70 131.79 138.71 0.5M
2021-02-22 149.74 152.72 141.43 142.21 0.3M
2021-02-19 149.17 153.87 149.10 152.05 0.3M
2021-02-18 149.81 151.38 146.03 147.51 0.3M
2021-02-17 155.46 158.07 147.21 152.87 0.4M
2021-02-16 158.37 161.47 154.57 155.17 0.2M
2021-02-12 156.39 160.18 153.97 157.18 0.2M
2021-02-11 152.44 155.68 149.41 155.53 0.3M
2021-02-10 155.49 158.99 147.92 151.62 0.3M
2021-02-09 150.93 155.07 149.12 153.30 0.2M
2021-02-08 146.11 152.84 146.11 152.05 0.2M
2021-02-05 142.52 147.60 139.68 146.09 0.3M
2021-02-04 136.87 141.45 134.18 139.90 0.3M
2021-02-03 135.99 137.43 133.65 134.29 0.3M
2021-02-02 127.08 135.92 124.34 135.10 0.3M
2021-02-01 123.43 124.10 119.43 124.03 0.6M
2021-01-29 125.57 125.89 120.52 122.27 0.3M
2021-01-28 126.09 130.46 119.00 126.14 0.6M
2021-01-27 118.92 130.34 117.84 122.69 0.5M
2021-01-26 126.25 126.33 119.64 120.45 0.4M
2021-01-25 123.23 127.00 121.92 124.82 0.7M
2021-01-22 120.25 122.45 118.01 122.02 0.2M
2021-01-21 121.26 123.06 117.55 122.18 0.3M
2021-01-20 117.12 123.18 117.12 121.31 0.4M
2021-01-19 116.42 118.33 111.75 116.74 0.5M
2021-01-15 119.10 119.87 113.69 115.44 0.6M
2021-01-14 128.53 129.81 119.04 121.61 0.9M
2021-01-13 139.38 141.00 131.19 132.48 0.4M
2021-01-12 140.40 143.15 137.27 139.38 0.3M
2021-01-11 145.68 146.71 140.11 140.80 0.4M
2021-01-08 144.57 148.87 143.43 147.20 0.4M
2021-01-07 135.08 144.75 135.00 144.49 0.3M
2021-01-06 134.89 139.62 133.44 135.00 0.3M
2021-01-05 135.00 139.55 133.36 135.97 0.3M
2021-01-04 143.00 143.59 134.61 135.69 0.5M