Cardlytics Inc. (CDLX) Stock Price

15.835 ▼ -0.295 (-1.83%)
Open: 15.75 Vol: 23.71K Day's range: 15.745 - 15.865 Mar 22, 10:52 EDT
IEX Real-Time Price
Loading chart ...
CDLX Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 15.80▲ 15.94▼ 15.93▼ 15.86▼ 17.04▼
MA10 15.90▼ 15.89▼ 15.94▼ 15.80▲ 17.15▼
MA20 15.94▼ 15.96▼ 15.86▼ 16.75▼ 15.36▲
MA50 15.97▼ 15.80▲ 15.71▲ 16.88▼ 18.38▼
MA100 15.86▼ 15.75▲ 16.36▼ 15.74▲ N/A    
MA200 15.73▲ 16.60▼ 16.90▼ 18.72▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.021▼ -0.021▼ -0.009▼ -0.124▼ N/A    
RSI 44.994▼ 48.216▼ 49.500▼ 43.199▼ N/A    
STOCH 12.121▼ 48.656     33.625     38.874     60.778    
WILL %R -76.623▼ -77.885▼ -68.750     -80.932▼ -40.571    
CCI -61.990     -62.311     -47.823     -43.221     12.800    
Latest Filters Detected On CDLX
GAP $CDLX Open Gap Down %2 Set Alert
MA $CDLX MA(20) Crossed Below MA(50) Set Alert
Cardlytics Inc. News
CDLX historical stock data
date open high low close volume
22/03/19 15.75 15.865 15.745 15.835 23,709
21/03/19 15.92 16.36 15.70 16.13 124,100
20/03/19 15.63 16.41 15.45 16.00 146,390
19/03/19 15.68 15.92 15.435 15.65 165,695
18/03/19 15.56 15.83 15.50 15.69 183,276
15/03/19 15.54 15.835 15.26 15.55 135,173
14/03/19 15.44 15.77 15.16 15.51 189,207
13/03/19 15.97 16.069 15.34 15.51 285,402
12/03/19 16.28 16.50 15.70 15.91 195,911
11/03/19 16.08 16.35 15.67 16.19 194,549
Quote Details
Bid:0.00
Ask:0.00
52wk Low:9.80
52wk High:28.289
Vol:23.71K
Avg Vol(3m):3.7M
1Y Chng:+9.21%
1M Chng:-3.62%
Add to Watch List