Cardlytics, Inc. (CDLX) Charts

$3.75

north_east $0.02 (0.4%)
Day's range
$3.66
Day's range
$3.75

5 DAY PERFORMANCE

-3.10%

1 MONTH PERFORMANCE

-7.86%

3 MONTH PERFORMANCE

+17.19%

6 MONTH PERFORMANCE

-54.32%

YEAR-TO-DATE PERFORMANCE

-59.28%

1 YEAR PERFORMANCE

-59.28%

Cardlytics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/30/2024 $3.71 $3.74 (0.81%) $3.74 $3.66 170,194 $187.10 M
12/27/2024 $3.82 $3.73 (-2.36%) $3.82 $3.57 1.41 M $186.60 M
12/26/2024 $3.82 $3.85 (0.79%) $3.92 $3.78 886,640 $192.61 M
12/24/2024 $3.86 $3.87 (0.26%) $3.92 $3.77 392,500 $193.61 M
12/23/2024 $3.66 $3.86 (5.46%) $3.87 $3.61 644,200 $193.11 M
12/20/2024 $3.47 $3.71 (6.92%) $3.73 $3.44 982,000 $185.60 M
12/19/2024 $3.57 $3.55 (-0.56%) $3.65 $3.39 918,539 $177.60 M
12/18/2024 $3.90 $3.53 (-9.49%) $3.95 $3.47 833,700 $176.60 M
12/17/2024 $3.75 $3.84 (2.4%) $3.96 $3.68 687,924 $192.11 M
12/16/2024 $3.70 $3.77 (1.89%) $3.80 $3.50 785,911 $188.61 M
12/13/2024 $3.57 $3.73 (4.48%) $3.76 $3.48 596,153 $186.60 M
12/12/2024 $3.93 $3.58 (-8.91%) $3.94 $3.53 999,905 $179.10 M
12/11/2024 $4.13 $3.93 (-4.84%) $4.13 $3.91 511,300 $196.61 M
12/10/2024 $3.86 $4.05 (4.92%) $4.06 $3.77 587,137 $202.61 M
12/09/2024 $3.95 $3.86 (-2.28%) $4.24 $3.84 677,600 $193.11 M
12/06/2024 $3.83 $3.95 (3.13%) $3.97 $3.78 438,536 $197.61 M
12/05/2024 $3.84 $3.83 (-0.26%) $3.98 $3.78 460,700 $191.61 M
12/04/2024 $3.87 $3.82 (-1.29%) $4.08 $3.73 873,306 $191.11 M
12/03/2024 $4.08 $3.92 (-3.92%) $4.10 $3.88 782,900 $196.11 M
12/02/2024 $4.08 $4.09 (0.25%) $4.20 $4.00 1.01 M $204.61 M
11/29/2024 $4.02 $4.07 (1.24%) $4.22 $4.00 377,124 $203.61 M
11/27/2024 $3.90 $3.97 (1.79%) $4.04 $3.83 470,400 $198.61 M
11/26/2024 $4.00 $3.94 (-1.5%) $4.17 $3.91 1.09 M $197.11 M
11/25/2024 $3.97 $4.02 (1.26%) $4.18 $3.96 552,932 $201.11 M
11/22/2024 $3.84 $3.93 (2.34%) $4.05 $3.81 532,900 $196.61 M
11/21/2024 $3.69 $3.80 (2.98%) $3.86 $3.54 530,900 $190.11 M
11/20/2024 $3.53 $3.67 (3.97%) $3.79 $3.49 526,600 $183.60 M
11/19/2024 $3.40 $3.51 (3.24%) $3.59 $3.38 479,649 $175.60 M
11/18/2024 $3.38 $3.44 (1.78%) $3.56 $3.35 729,862 $172.10 M
11/15/2024 $3.62 $3.38 (-6.63%) $3.62 $3.32 1.04 M $169.09 M
11/14/2024 $3.85 $3.60 (-6.49%) $3.90 $3.60 738,133 $180.10 M
11/13/2024 $4.25 $3.86 (-9.18%) $4.34 $3.80 960,647 $193.11 M
11/12/2024 $4.49 $4.23 (-5.79%) $4.58 $4.16 880,980 $211.62 M
11/11/2024 $4.44 $4.55 (2.48%) $4.81 $4.35 998,636 $227.63 M
11/08/2024 $4.17 $4.37 (4.8%) $4.69 $4.06 1.75 M $218.62 M
11/07/2024 $3.64 $4.07 (11.81%) $4.16 $3.53 3.23 M $203.61 M
11/06/2024 $4.84 $5.21 (7.64%) $5.25 $4.72 2.37 M $260.65 M
11/05/2024 $4.25 $4.69 (10.35%) $4.74 $4.19 1.07 M $234.63 M
11/04/2024 $4.23 $4.19 (-0.95%) $4.31 $3.98 605,833 $209.62 M
11/01/2024 $4.35 $4.18 (-3.91%) $4.46 $4.09 777,442 $205.05 M
10/31/2024 $4.15 $4.31 (3.86%) $4.33 $4.08 487,043 $211.43 M
10/30/2024 $4.03 $4.14 (2.73%) $4.32 $4.00 618,462 $203.09 M
10/29/2024 $4.03 $3.99 (-0.99%) $4.07 $3.93 336,511 $195.73 M
10/28/2024 $3.91 $4.04 (3.32%) $4.10 $3.87 533,526 $198.19 M
10/25/2024 $3.85 $3.88 (0.78%) $3.96 $3.81 271,915 $190.34 M
10/24/2024 $3.86 $3.78 (-2.07%) $3.98 $3.74 394,300 $185.43 M
10/23/2024 $3.86 $3.83 (-0.78%) $4.00 $3.69 1.02 M $187.88 M
10/22/2024 $4.08 $3.92 (-3.92%) $4.08 $3.88 926,842 $192.30 M
10/21/2024 $3.96 $4.08 (3.03%) $4.08 $3.81 775,238 $200.15 M
10/18/2024 $3.98 $3.98 (0%) $4.06 $3.82 736,114 $195.24 M
10/17/2024 $3.86 $3.95 (2.33%) $3.97 $3.73 756,300 $193.77 M
10/16/2024 $3.77 $3.84 (1.86%) $3.84 $3.65 295,100 $188.38 M
10/15/2024 $3.76 $3.78 (0.53%) $3.82 $3.70 505,801 $185.43 M
10/14/2024 $3.63 $3.77 (3.86%) $3.87 $3.61 952,600 $184.94 M
10/11/2024 $3.25 $3.59 (10.46%) $3.61 $3.24 641,300 $176.11 M
10/10/2024 $3.21 $3.22 (0.31%) $3.23 $3.10 449,800 $157.96 M
10/09/2024 $3.18 $3.26 (2.52%) $3.37 $3.11 466,600 $159.92 M
10/08/2024 $3.15 $3.16 (0.32%) $3.22 $3.11 567,700 $155.02 M
10/07/2024 $3.31 $3.15 (-4.83%) $3.31 $3.11 401,024 $154.53 M
10/04/2024 $3.12 $3.29 (5.45%) $3.35 $3.09 896,100 $161.39 M
10/03/2024 $3.04 $3.06 (0.66%) $3.16 $3.01 596,536 $150.11 M
10/02/2024 $3.11 $3.07 (-1.29%) $3.15 $3.05 513,300 $150.60 M
10/01/2024 $3.23 $3.11 (-3.72%) $3.25 $3.08 1.25 M $152.56 M
09/30/2024 $3.24 $3.20 (-1.23%) $3.41 $3.16 533,032 $156.98 M