Cardlytics, Inc. (CDLX) Charts

$1.31

$0.06 (4.8%)
Last update: 04:00 PM EST
Day's range
$1.19
Day's range
$1.32

5 DAY PERFORMANCE

+11.02%

1 MONTH PERFORMANCE

-26.82%

3 MONTH PERFORMANCE

-36.41%

6 MONTH PERFORMANCE

-63.20%

YEAR-TO-DATE PERFORMANCE

-64.69%

1 YEAR PERFORMANCE

-64.50%

Cardlytics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/13/2025 $1.27 $1.31 (3.15%) $1.32 $1.19 1.70 M $69.10 M
08/12/2025 $1.10 $1.25 (13.64%) $1.27 $1.03 2.03 M $65.94 M
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