5 DAY PERFORMANCE
-15.38%
1 MONTH PERFORMANCE
-38.20%
3 MONTH PERFORMANCE
-49.31%
6 MONTH PERFORMANCE
-67.93%
YEAR-TO-DATE PERFORMANCE
-70.35%
1 YEAR PERFORMANCE
-68.75%
Cardlytics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $1.21 | $1.10 (-9.09%) | $1.22 | $1.07 | 1.72 M | $58.03 M |
| 08/08/2025 | $1.29 | $1.18 (-8.53%) | $1.31 | $1.17 | 2.02 M | $62.25 M |
| 08/07/2025 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.20 | 4.87 M | $68.58 M |
| 08/06/2025 | $1.86 | $1.76 (-5.38%) | $1.92 | $1.71 | 1.65 M | $92.84 M |
| 08/05/2025 | $1.95 | $1.84 (-5.64%) | $1.97 | $1.82 | 1.08 M | $97.06 M |
| 08/04/2025 | $1.90 | $1.96 (3.16%) | $2.01 | $1.90 | 497.63 K | $103.39 M |
| 08/01/2025 | $2.05 | $1.88 (-8.29%) | $2.07 | $1.87 | 900.85 K | $97.50 M |
| 07/31/2025 | $2.03 | $2.04 (0.49%) | $2.11 | $1.98 | 949.01 K | $105.80 M |
| 07/30/2025 | $2.07 | $2.05 (-0.97%) | $2.23 | $2.04 | 708.53 K | $106.32 M |
| 07/29/2025 | $2.35 | $2.08 (-11.49%) | $2.38 | $2.04 | 1.13 M | $107.88 M |
| 07/28/2025 | $2.56 | $2.35 (-8.2%) | $2.58 | $2.31 | 681.82 K | $121.88 M |
| 07/25/2025 | $2.71 | $2.45 (-9.59%) | $2.72 | $2.43 | 1.42 M | $127.06 M |
| 07/24/2025 | $3.07 | $2.71 (-11.73%) | $3.11 | $2.67 | 2.08 M | $140.55 M |
| 07/23/2025 | $3.03 | $3.12 (2.97%) | $3.20 | $2.72 | 4.09 M | $161.81 M |
| 07/22/2025 | $2.21 | $2.85 (28.96%) | $3.06 | $2.17 | 15.40 M | $147.81 M |
| 07/21/2025 | $1.70 | $2.03 (19.41%) | $2.10 | $1.70 | 2.38 M | $105.28 M |
| 07/18/2025 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.64 | 1.83 M | $87.13 M |
| 07/17/2025 | $1.72 | $1.68 (-2.33%) | $1.79 | $1.68 | 433.90 K | $87.13 M |
| 07/16/2025 | $1.73 | $1.73 (0%) | $1.81 | $1.72 | 475.35 K | $89.72 M |
| 07/15/2025 | $1.80 | $1.71 (-5%) | $1.82 | $1.71 | 533.00 K | $88.69 M |
| 07/14/2025 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.74 | 589.35 K | $92.83 M |
| 07/11/2025 | $1.76 | $1.78 (1.14%) | $1.81 | $1.74 | 890.21 K | $92.32 M |
| 07/10/2025 | $1.80 | $1.79 (-0.56%) | $1.91 | $1.73 | 1.08 M | $92.83 M |
| 07/09/2025 | $1.80 | $1.78 (-1.11%) | $1.89 | $1.71 | 971.80 K | $92.32 M |
| 07/08/2025 | $1.79 | $1.79 (0%) | $2.01 | $1.79 | 1.68 M | $92.83 M |
| 07/07/2025 | $1.83 | $1.81 (-1.09%) | $1.86 | $1.75 | 750.40 K | $93.87 M |
| 07/03/2025 | $1.81 | $1.86 (2.76%) | $1.98 | $1.78 | 720.34 K | $96.47 M |
| 07/02/2025 | $1.67 | $1.80 (7.78%) | $1.85 | $1.65 | 925.80 K | $93.35 M |
| 07/01/2025 | $1.64 | $1.67 (1.83%) | $1.77 | $1.62 | 1.34 M | $86.61 M |
| 06/30/2025 | $1.61 | $1.65 (2.48%) | $1.70 | $1.61 | 655.66 K | $85.57 M |
| 06/27/2025 | $1.80 | $1.59 (-11.67%) | $1.82 | $1.59 | 5.95 M | $82.46 M |
| 06/26/2025 | $1.66 | $1.79 (7.83%) | $1.83 | $1.65 | 988.11 K | $92.83 M |
| 06/25/2025 | $1.65 | $1.65 (0%) | $1.66 | $1.55 | 486.85 K | $85.57 M |
| 06/24/2025 | $1.70 | $1.64 (-3.53%) | $1.78 | $1.63 | 749.93 K | $85.06 M |
| 06/23/2025 | $1.73 | $1.66 (-4.05%) | $1.79 | $1.64 | 437.31 K | $86.09 M |
| 06/20/2025 | $1.82 | $1.74 (-4.4%) | $1.85 | $1.72 | 518.20 K | $90.24 M |
| 06/18/2025 | $1.95 | $1.79 (-8.21%) | $2.18 | $1.79 | 1.07 M | $92.83 M |
| 06/17/2025 | $1.89 | $1.95 (3.17%) | $2.01 | $1.76 | 982.43 K | $101.13 M |
| 06/16/2025 | $1.56 | $1.88 (20.51%) | $2.13 | $1.53 | 3.69 M | $97.50 M |
| 06/13/2025 | $1.57 | $1.51 (-3.82%) | $1.60 | $1.50 | 730.00 K | $78.31 M |
| 06/12/2025 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.60 | 454.01 K | $82.98 M |
| 06/11/2025 | $1.79 | $1.71 (-4.47%) | $1.84 | $1.70 | 460.69 K | $88.69 M |
| 06/10/2025 | $1.78 | $1.79 (0.56%) | $1.82 | $1.74 | 695.32 K | $92.83 M |
| 06/09/2025 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.75 | 348.80 K | $92.83 M |
| 06/06/2025 | $1.73 | $1.79 (3.47%) | $1.81 | $1.70 | 239.03 K | $92.83 M |
| 06/05/2025 | $1.76 | $1.68 (-4.55%) | $1.78 | $1.67 | 256.00 K | $87.13 M |
| 06/04/2025 | $1.70 | $1.76 (3.53%) | $1.77 | $1.66 | 647.33 K | $91.28 M |
| 06/03/2025 | $1.76 | $1.70 (-3.41%) | $1.80 | $1.67 | 563.25 K | $88.17 M |
| 06/02/2025 | $1.80 | $1.76 (-2.22%) | $1.85 | $1.73 | 753.53 K | $91.28 M |
| 05/30/2025 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.78 | 355.35 K | $93.87 M |
| 05/29/2025 | $1.86 | $1.86 (0%) | $1.90 | $1.83 | 280.20 K | $96.47 M |
| 05/28/2025 | $1.85 | $1.88 (1.62%) | $1.90 | $1.81 | 454.50 K | $97.50 M |
| 05/27/2025 | $1.91 | $1.87 (-2.09%) | $1.92 | $1.82 | 464.25 K | $96.98 M |
| 05/23/2025 | $1.84 | $1.84 (0%) | $1.90 | $1.80 | 364.30 K | $95.43 M |
| 05/22/2025 | $1.81 | $1.89 (4.42%) | $1.94 | $1.79 | 613.20 K | $98.02 M |
| 05/21/2025 | $1.98 | $1.83 (-7.58%) | $1.98 | $1.81 | 1.64 M | $94.91 M |
| 05/20/2025 | $1.96 | $1.99 (1.53%) | $1.99 | $1.87 | 661.53 K | $103.21 M |
| 05/19/2025 | $1.99 | $1.98 (-0.5%) | $2.05 | $1.96 | 648.90 K | $102.69 M |
| 05/16/2025 | $1.99 | $2.06 (3.52%) | $2.11 | $1.91 | 944.92 K | $106.84 M |
| 05/15/2025 | $2.05 | $1.99 (-2.93%) | $2.06 | $1.88 | 915.92 K | $103.21 M |
| 05/14/2025 | $2.09 | $2.06 (-1.44%) | $2.15 | $2.03 | 1.03 M | $106.84 M |
| 05/13/2025 | $2.21 | $2.10 (-4.98%) | $2.24 | $2.06 | 761.80 K | $108.91 M |
| 05/12/2025 | $2.06 | $2.17 (5.34%) | $2.20 | $1.96 | 1.12 M | $112.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
