• SPX
  • $5,815.03
  • 0.61 %
  • $34.98
  • DJI
  • $42,863.86
  • 0.97 %
  • $409.74
  • N225
  • $39,605.73
  • 0.57 %
  • $224.91
  • FTSE
  • $8,253.65
  • 0.19 %
  • $15.92
  • IXIC
  • $18,342.94
  • 0.33 %
  • $60.89
Cardlytics, Inc. (CDLX) Charts

Cardlytics, Inc. (CDLX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.59

$0.37

(11.49%)

Day's range
$3.24
Day's range
$3.61
  • 5 DAY PERFORMANCE

    +13.61%
  • 1 MONTH PERFORMANCE

    -3.75%
  • 3 MONTH PERFORMANCE

    -55.01%
  • 6 MONTH PERFORMANCE

    -73.54%
  • YEAR-TO-DATE PERFORMANCE

    -61.02%
  • 1 YEAR PERFORMANCE

    -67.48%

Cardlytics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/11/2024 $3.25 $3.59   (10.46%) $3.61 $3.24 609,888 $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
09/27/2024 $3.34 $3.26   (-2.4%) $3.41 $3.19 604,622 $159.92 M
09/26/2024 $3.38 $3.29   (-2.66%) $3.47 $3.21 714,100 $161.39 M
09/25/2024 $3.36 $3.32   (-1.19%) $3.40 $3.28 497,400 $162.87 M
09/24/2024 $3.36 $3.35   (-0.3%) $3.40 $3.27 592,100 $164.34 M
09/23/2024 $3.67 $3.39   (-7.63%) $3.67 $3.37 774,200 $166.30 M
09/20/2024 $3.88 $3.67   (-5.41%) $3.88 $3.65 630,800 $180.04 M
09/19/2024 $3.97 $3.88   (-2.27%) $4.00 $3.81 595,439 $190.34 M
09/18/2024 $3.70 $3.80   (2.7%) $3.95 $3.62 716,799 $186.41 M
09/17/2024 $3.77 $3.70   (-1.86%) $3.84 $3.65 533,800 $181.51 M
09/16/2024 $3.73 $3.72   (-0.27%) $3.80 $3.65 542,727 $182.49 M
09/13/2024 $3.66 $3.73   (1.91%) $3.82 $3.60 713,840 $182.98 M
09/12/2024 $3.30 $3.60   (9.09%) $3.61 $3.28 866,700 $176.60 M
09/11/2024 $3.23 $3.29   (1.86%) $3.33 $3.18 488,400 $161.39 M
09/10/2024 $3.30 $3.21   (-2.73%) $3.35 $3.08 1.21 M $157.47 M
09/09/2024 $3.45 $3.31   (-4.06%) $3.46 $3.30 707,966 $162.38 M
09/06/2024 $3.50 $3.43   (-2%) $3.54 $3.36 699,105 $168.26 M
09/05/2024 $3.51 $3.51   (0%) $3.59 $3.36 829,000 $172.19 M
09/04/2024 $3.57 $3.49   (-2.24%) $3.63 $3.37 1.92 M $171.21 M
09/03/2024 $3.89 $3.60   (-7.46%) $3.95 $3.58 1.26 M $176.60 M
08/30/2024 $4.10 $3.91   (-4.63%) $4.16 $3.86 728,038 $191.81 M
08/29/2024 $3.95 $4.05   (2.53%) $4.22 $3.84 802,320 $198.68 M
08/28/2024 $3.82 $3.91   (2.36%) $3.94 $3.70 1.04 M $191.81 M
08/27/2024 $3.82 $3.90   (2.09%) $4.00 $3.79 799,407 $191.32 M
08/26/2024 $4.04 $3.85   (-4.7%) $4.06 $3.81 779,649 $188.87 M
08/23/2024 $3.85 $4.01   (4.16%) $4.23 $3.85 845,918 $196.71 M
08/22/2024 $4.06 $3.79   (-6.65%) $4.11 $3.74 972,988 $185.92 M
08/21/2024 $4.06 $4.04   (-0.49%) $4.11 $3.96 867,202 $198.19 M
08/20/2024 $3.74 $4.00   (6.95%) $4.13 $3.69 1.75 M $196.22 M
08/19/2024 $3.68 $3.73   (1.36%) $3.81 $3.62 1.09 M $182.98 M
08/16/2024 $3.66 $3.68   (0.55%) $3.83 $3.51 1.52 M $180.53 M
08/15/2024 $3.60 $3.75   (4.17%) $3.89 $3.54 1.85 M $183.96 M
08/14/2024 $3.83 $3.69   (-3.66%) $3.87 $3.68 961,300 $181.02 M
08/13/2024 $3.69 $3.83   (3.79%) $3.91 $3.64 2.18 M $187.88 M
08/12/2024 $3.94 $3.52   (-10.66%) $3.94 $3.42 2.15 M $172.68 M
08/09/2024 $2.98 $3.78   (26.85%) $4.07 $2.97 8.93 M $185.43 M
08/08/2024 $3.12 $2.96   (-5.13%) $3.32 $2.89 14.51 M $145.21 M
08/07/2024 $7.64 $6.90   (-9.69%) $7.72 $6.82 2.08 M $338.49 M
08/06/2024 $7.14 $7.32   (2.52%) $7.78 $6.92 1.30 M $359.09 M
08/05/2024 $6.48 $7.10   (9.57%) $7.20 $6.30 776,200 $335.83 M
08/02/2024 $7.50 $7.18   (-4.27%) $7.51 $6.70 982,142 $310.52 M
08/01/2024 $8.29 $7.94   (-4.22%) $8.36 $7.80 768,128 $343.39 M
07/31/2024 $8.40 $8.29   (-1.31%) $8.64 $8.15 520,620 $358.53 M
07/30/2024 $8.36 $8.26   (-1.2%) $8.47 $8.11 541,643 $357.23 M
07/29/2024 $8.56 $8.33   (-2.69%) $8.94 $8.33 470,400 $360.26 M
07/26/2024 $8.72 $8.83   (1.26%) $8.90 $8.46 358,823 $381.88 M
07/25/2024 $8.27 $8.37   (1.21%) $8.73 $8.25 540,800 $361.99 M
07/24/2024 $8.96 $8.38   (-6.47%) $9.10 $8.33 508,308 $362.42 M
07/23/2024 $8.84 $9.15   (3.51%) $9.48 $8.70 741,000 $395.72 M
07/22/2024 $8.50 $8.87   (4.35%) $8.94 $8.25 593,415 $383.61 M
07/19/2024 $8.59 $8.45   (-1.63%) $8.67 $8.27 309,117 $365.45 M
07/18/2024 $8.88 $8.42   (-5.18%) $9.22 $8.42 704,590 $364.15 M
07/17/2024 $8.64 $8.90   (3.01%) $8.93 $8.36 596,541 $384.91 M
07/16/2024 $8.60 $8.93   (3.84%) $9.15 $8.45 597,266 $386.20 M
07/15/2024 $8.03 $8.43   (4.98%) $8.47 $7.91 571,177 $364.58 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.