5 DAY PERFORMANCE
-7.26%
1 MONTH PERFORMANCE
-9.78%
3 MONTH PERFORMANCE
-31.40%
6 MONTH PERFORMANCE
-57.11%
YEAR-TO-DATE PERFORMANCE
-55.26%
1 YEAR PERFORMANCE
-79.33%
Cardlytics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/09/2025 | $1.91 | $1.94 (1.57%) | $2.01 | $1.85 | 678.10 K | $100.61 M |
| 05/08/2025 | $2.01 | $1.90 (-5.47%) | $2.12 | $1.84 | 1.99 M | $98.54 M |
| 05/07/2025 | $2.16 | $2.16 (0%) | $2.31 | $1.99 | 2.05 M | $112.02 M |
| 05/06/2025 | $2.13 | $2.15 (0.94%) | $2.22 | $1.98 | 1.27 M | $111.51 M |
| 05/05/2025 | $1.82 | $2.14 (17.58%) | $2.19 | $1.75 | 2.71 M | $110.99 M |
| 05/02/2025 | $1.54 | $1.84 (19.48%) | $1.86 | $1.51 | 1.64 M | $95.43 M |
| 05/01/2025 | $1.43 | $1.51 (5.59%) | $1.52 | $1.41 | 613.90 K | $78.31 M |
| 04/30/2025 | $1.40 | $1.44 (2.86%) | $1.44 | $1.29 | 894.91 K | $74.68 M |
| 04/29/2025 | $1.42 | $1.44 (1.41%) | $1.50 | $1.42 | 472.61 K | $74.68 M |
| 04/28/2025 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.32 | 1.31 M | $75.20 M |
| 04/25/2025 | $1.60 | $1.51 (-5.63%) | $1.69 | $1.49 | 1.40 M | $78.31 M |
| 04/24/2025 | $1.54 | $1.61 (4.55%) | $1.67 | $1.54 | 587.60 K | $83.50 M |
| 04/23/2025 | $1.60 | $1.55 (-3.13%) | $1.70 | $1.52 | 480.60 K | $80.39 M |
| 04/22/2025 | $1.50 | $1.54 (2.67%) | $1.56 | $1.47 | 480.80 K | $79.87 M |
| 04/21/2025 | $1.50 | $1.47 (-2%) | $1.51 | $1.39 | 346.22 K | $76.24 M |
| 04/17/2025 | $1.50 | $1.50 (0%) | $1.56 | $1.46 | 1.19 M | $77.79 M |
| 04/16/2025 | $1.54 | $1.50 (-2.6%) | $1.58 | $1.44 | 466.04 K | $77.79 M |
| 04/15/2025 | $1.41 | $1.55 (9.93%) | $1.59 | $1.38 | 734.01 K | $80.39 M |
| 04/14/2025 | $1.48 | $1.41 (-4.73%) | $1.54 | $1.38 | 562.40 K | $73.13 M |
| 04/11/2025 | $1.38 | $1.48 (7.25%) | $1.48 | $1.33 | 772.67 K | $76.76 M |
| 04/10/2025 | $1.34 | $1.40 (4.48%) | $1.44 | $1.29 | 610.00 K | $72.61 M |
| 04/09/2025 | $1.26 | $1.43 (13.49%) | $1.57 | $1.24 | 1.64 M | $74.16 M |
| 04/08/2025 | $1.53 | $1.23 (-19.61%) | $1.55 | $1.22 | 864.99 K | $63.79 M |
| 04/07/2025 | $1.33 | $1.45 (9.02%) | $1.58 | $1.24 | 1.29 M | $75.20 M |
| 04/04/2025 | $1.48 | $1.40 (-5.41%) | $1.56 | $1.39 | 1.19 M | $72.61 M |
| 04/03/2025 | $1.76 | $1.59 (-9.66%) | $1.76 | $1.58 | 770.80 K | $82.46 M |
| 04/02/2025 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.78 | 620.53 K | $94.39 M |
| 04/01/2025 | $1.78 | $1.89 (6.18%) | $1.91 | $1.78 | 818.90 K | $98.02 M |
| 03/31/2025 | $1.88 | $1.82 (-3.19%) | $1.92 | $1.78 | 653.45 K | $94.39 M |
| 03/28/2025 | $1.99 | $1.85 (-7.04%) | $2.06 | $1.82 | 876.83 K | $95.95 M |
| 03/27/2025 | $2.03 | $2.01 (-0.99%) | $2.14 | $2.00 | 562.40 K | $104.24 M |
| 03/26/2025 | $2.14 | $2.03 (-5.14%) | $2.21 | $1.97 | 810.30 K | $105.28 M |
| 03/25/2025 | $2.42 | $2.15 (-11.16%) | $2.42 | $2.14 | 769.55 K | $111.51 M |
| 03/24/2025 | $2.55 | $2.42 (-5.1%) | $2.58 | $2.36 | 1.06 M | $125.51 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.
