CDLX(CDLX)
CDLX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.73 | $0.76 | $0.68 | $0.73 | 491,851 |
| 5/20/2026 | $0.63 | $0.75 | $0.63 | $0.73 | 1.77M |
| 5/19/2026 | $0.60 | $0.64 | $0.58 | $0.60 | 907,729 |
| 5/18/2026 | $0.64 | $0.65 | $0.60 | $0.61 | 569,208 |
| 5/15/2026 | $0.67 | $0.67 | $0.62 | $0.63 | 644,538 |
| 5/14/2026 | $0.67 | $0.69 | $0.64 | $0.65 | 478,114 |
| 5/13/2026 | $0.66 | $0.71 | $0.64 | $0.67 | 754,941 |
| 5/12/2026 | $0.65 | $0.69 | $0.60 | $0.68 | 1.36M |
| 5/11/2026 | $0.60 | $0.67 | $0.59 | $0.65 | 1.26M |
| 5/8/2026 | $0.88 | $0.88 | $0.57 | $0.64 | 3.92M |
| 5/7/2026 | $0.78 | $0.82 | $0.77 | $0.78 | 777,829 |
| 5/6/2026 | $0.80 | $0.82 | $0.75 | $0.80 | 1.10M |
| 5/5/2026 | $0.88 | $0.90 | $0.84 | $0.84 | 599,000 |
| 5/4/2026 | $0.88 | $0.92 | $0.88 | $0.88 | 525,428 |
| 5/1/2026 | $0.90 | $0.92 | $0.89 | $0.91 | 501,700 |
| 4/30/2026 | $0.90 | $0.92 | $0.87 | $0.90 | 542,135 |
| 4/29/2026 | $0.92 | $0.92 | $0.87 | $0.90 | 509,245 |
| 4/28/2026 | $0.91 | $0.92 | $0.88 | $0.91 | 393,709 |
| 4/27/2026 | $0.95 | $0.95 | $0.89 | $0.90 | 691,010 |
| 4/24/2026 | $0.98 | $0.98 | $0.92 | $0.93 | 636,535 |
| 4/23/2026 | $0.99 | $1.04 | $0.96 | $0.97 | 1.47M |
| 4/22/2026 | $0.98 | $0.99 | $0.95 | $0.99 | 563,788 |
| 4/21/2026 | $1.00 | $1.03 | $0.95 | $0.97 | 840,218 |
| 4/20/2026 | $1.00 | $1.05 | $0.98 | $1.02 | 1.06M |
| 4/17/2026 | $0.98 | $1.04 | $0.97 | $1.01 | 1.39M |
| 4/16/2026 | $0.99 | $1.01 | $0.93 | $0.95 | 829,970 |
| 4/15/2026 | $0.95 | $1.02 | $0.94 | $1.01 | 1.11M |
| 4/14/2026 | $1.01 | $1.05 | $0.95 | $0.97 | 1.29M |
| 4/13/2026 | $0.90 | $1.00 | $0.88 | $0.98 | 1.06M |
| 4/10/2026 | $0.97 | $0.97 | $0.88 | $0.90 | 1.93M |
| 4/9/2026 | $1.06 | $1.06 | $0.96 | $0.97 | 2.49M |
| 4/8/2026 | $1.18 | $1.18 | $1.04 | $1.05 | 3.01M |
| 4/7/2026 | $1.19 | $1.24 | $1.13 | $1.15 | 3.54M |
| 4/6/2026 | $1.16 | $1.24 | $1.13 | $1.18 | 2.55M |
| 4/2/2026 | $0.99 | $1.14 | $0.97 | $1.13 | 2.14M |
| 4/1/2026 | $1.06 | $1.06 | $0.96 | $1.00 | 1.51M |
| 3/31/2026 | $0.94 | $1.08 | $0.93 | $1.05 | 1.90M |
| 3/30/2026 | $0.98 | $0.98 | $0.88 | $0.90 | 1.16M |
| 3/27/2026 | $1.05 | $1.06 | $0.92 | $0.93 | 1.70M |
| 3/26/2026 | $1.12 | $1.13 | $0.99 | $1.01 | 2.21M |
| 3/25/2026 | $1.01 | $1.18 | $0.98 | $1.06 | 4.95M |
| 3/24/2026 | $0.97 | $1.01 | $0.91 | $0.94 | 1.43M |
| 3/23/2026 | $0.97 | $1.07 | $0.88 | $0.91 | 4.75M |
| 3/20/2026 | $0.78 | $0.88 | $0.74 | $0.82 | 1.51M |
| 3/19/2026 | $0.72 | $0.79 | $0.71 | $0.76 | 736,324 |
| 3/18/2026 | $0.73 | $0.75 | $0.71 | $0.73 | 1.74M |
| 3/17/2026 | $0.73 | $0.80 | $0.72 | $0.73 | 626,701 |
| 3/16/2026 | $0.68 | $0.73 | $0.68 | $0.70 | 499,410 |
| 3/13/2026 | $0.70 | $0.71 | $0.67 | $0.67 | 722,946 |
| 3/12/2026 | $0.70 | $0.75 | $0.67 | $0.67 | 787,700 |
| 3/11/2026 | $0.72 | $0.74 | $0.67 | $0.70 | 745,243 |
| 3/10/2026 | $0.75 | $0.75 | $0.66 | $0.70 | 921,272 |
| 3/9/2026 | $0.78 | $0.78 | $0.70 | $0.74 | 1.10M |
| 3/6/2026 | $0.79 | $0.81 | $0.77 | $0.78 | 764,200 |
| 3/5/2026 | $0.84 | $0.87 | $0.79 | $0.82 | 1.08M |
| 3/4/2026 | $0.85 | $0.91 | $0.81 | $0.90 | 723,834 |
| 3/3/2026 | $0.82 | $0.85 | $0.75 | $0.83 | 1.18M |
| 3/2/2026 | $0.86 | $0.87 | $0.82 | $0.83 | 658,700 |
| 2/27/2026 | $0.86 | $0.91 | $0.84 | $0.86 | 668,938 |
| 2/26/2026 | $0.91 | $0.92 | $0.85 | $0.88 | 442,800 |
| 2/25/2026 | $0.88 | $0.94 | $0.87 | $0.88 | 663,300 |
| 2/24/2026 | $0.85 | $0.93 | $0.85 | $0.87 | 935,509 |
| 2/23/2026 | $0.91 | $0.91 | $0.84 | $0.85 | 619,000 |
| 2/20/2026 | $0.90 | $1.05 | $0.87 | $0.91 | 1.26M |