-
5 DAY PERFORMANCE
-10.62% -
1 MONTH PERFORMANCE
-13.32% -
3 MONTH PERFORMANCE
-6.25% -
6 MONTH PERFORMANCE
-60.75% -
YEAR-TO-DATE PERFORMANCE
-62.54% -
1 YEAR PERFORMANCE
-55.48%
Cardlytics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.38 | $3.44 (1.78%) | $3.56 | $3.35 | 729,314 | $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 |
| 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 |