5 DAY PERFORMANCE
-18.97%
1 MONTH PERFORMANCE
-34.11%
3 MONTH PERFORMANCE
+19.49%
6 MONTH PERFORMANCE
-27.32%
YEAR-TO-DATE PERFORMANCE
-61.99%
1 YEAR PERFORMANCE
-67.73%
Cardlytics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $1.22 | $1.41 (15.57%) | $1.49 | $1.22 | 1.31 M | $74.38 M |
| 11/06/2025 | $1.56 | $1.26 (-19.23%) | $1.60 | $1.24 | 2.61 M | $66.47 M |
| 11/05/2025 | $1.75 | $1.76 (0.57%) | $1.80 | $1.65 | 1.74 M | $92.84 M |
| 11/04/2025 | $1.86 | $1.74 (-6.45%) | $1.89 | $1.70 | 1.30 M | $91.79 M |
| 11/03/2025 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.85 | 1.21 M | $100.23 M |
| 10/31/2025 | $1.95 | $1.94 (-0.51%) | $1.99 | $1.90 | 665.84 K | $102.34 M |
| 10/30/2025 | $1.90 | $1.90 (0%) | $1.99 | $1.87 | 618.56 K | $100.23 M |
| 10/29/2025 | $2.00 | $1.94 (-3%) | $2.04 | $1.91 | 921.20 K | $102.34 M |
| 10/28/2025 | $2.07 | $1.99 (-3.86%) | $2.07 | $1.93 | 709.31 K | $104.97 M |
| 10/27/2025 | $2.08 | $2.07 (-0.48%) | $2.09 | $2.01 | 629.20 K | $109.19 M |
| 10/24/2025 | $2.12 | $2.03 (-4.25%) | $2.17 | $2.03 | 1.31 M | $107.08 M |
| 10/23/2025 | $1.92 | $2.07 (7.81%) | $2.13 | $1.86 | 1.16 M | $109.19 M |
| 10/22/2025 | $1.85 | $1.92 (3.78%) | $1.92 | $1.80 | 1.64 M | $101.28 M |
| 10/21/2025 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.88 | 855.20 K | $99.70 M |
| 10/20/2025 | $1.95 | $1.95 (0%) | $1.99 | $1.91 | 789.50 K | $102.86 M |
| 10/17/2025 | $2.00 | $1.88 (-6%) | $2.00 | $1.88 | 812.52 K | $99.17 M |
| 10/16/2025 | $2.15 | $2.00 (-6.98%) | $2.20 | $1.97 | 1.14 M | $105.50 M |
| 10/15/2025 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.01 | 1.07 M | $113.41 M |
| 10/14/2025 | $1.87 | $2.12 (13.37%) | $2.14 | $1.82 | 1.92 M | $111.83 M |
| 10/13/2025 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.88 | 1.35 M | $101.81 M |
| 10/10/2025 | $2.14 | $1.91 (-10.75%) | $2.21 | $1.91 | 2.35 M | $100.75 M |
| 10/09/2025 | $2.35 | $2.14 (-8.94%) | $2.35 | $2.12 | 2.41 M | $112.89 M |
| 10/08/2025 | $2.30 | $2.32 (0.87%) | $2.34 | $2.23 | 1.27 M | $122.38 M |
| 10/07/2025 | $2.62 | $2.28 (-12.98%) | $2.67 | $2.27 | 2.63 M | $120.27 M |
| 10/06/2025 | $2.40 | $2.58 (7.5%) | $2.64 | $2.29 | 3.82 M | $136.10 M |
| 10/03/2025 | $2.49 | $2.37 (-4.82%) | $2.61 | $2.33 | 3.43 M | $125.02 M |
| 10/02/2025 | $2.40 | $2.37 (-1.25%) | $2.40 | $2.21 | 3.70 M | $125.02 M |
| 10/01/2025 | $2.40 | $2.36 (-1.67%) | $2.52 | $2.35 | 2.00 M | $124.49 M |
| 09/30/2025 | $2.65 | $2.43 (-8.3%) | $2.67 | $2.35 | 3.19 M | $128.18 M |
| 09/29/2025 | $2.69 | $2.64 (-1.86%) | $2.71 | $2.43 | 4.98 M | $139.26 M |
| 09/26/2025 | $2.50 | $2.82 (12.8%) | $2.97 | $2.47 | 10.82 M | $148.76 M |
| 09/25/2025 | $2.46 | $2.38 (-3.25%) | $2.59 | $2.30 | 5.70 M | $125.55 M |
| 09/24/2025 | $2.11 | $2.64 (25.12%) | $2.83 | $2.01 | 35.03 M | $139.26 M |
| 09/23/2025 | $2.05 | $2.09 (1.95%) | $2.44 | $2.02 | 5.92 M | $110.25 M |
| 09/22/2025 | $2.40 | $2.15 (-10.42%) | $2.40 | $2.10 | 7.11 M | $113.41 M |
| 09/19/2025 | $3.11 | $2.43 (-21.86%) | $3.28 | $2.39 | 43.08 M | $128.18 M |
| 09/18/2025 | $1.44 | $2.76 (91.67%) | $3.16 | $1.42 | 125.48 M | $145.59 M |
| 09/17/2025 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.37 | 1.39 M | $75.43 M |
| 09/16/2025 | $1.30 | $1.53 (17.69%) | $1.57 | $1.25 | 5.01 M | $80.71 M |
| 09/15/2025 | $1.14 | $1.27 (11.4%) | $1.37 | $1.10 | 3.99 M | $66.99 M |
| 09/12/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.05 | 767.06 K | $59.08 M |
| 09/11/2025 | $0.94 | $1.15 (22.34%) | $1.17 | $0.93 | 3.01 M | $60.66 M |
| 09/10/2025 | $0.99 | $0.94 (-5.51%) | $1.05 | $0.92 | 842.91 K | $49.37 M |
| 09/09/2025 | $0.90 | $0.98 (8.89%) | $0.98 | $0.90 | 542.59 K | $51.70 M |
| 09/08/2025 | $0.92 | $0.91 (-1.04%) | $0.98 | $0.89 | 717.20 K | $48.02 M |
| 09/05/2025 | $0.92 | $0.93 (1.33%) | $0.94 | $0.90 | 508.12 K | $49.17 M |
| 09/04/2025 | $0.87 | $0.92 (5.8%) | $0.93 | $0.87 | 655.38 K | $48.56 M |
| 09/03/2025 | $1.01 | $0.89 (-11.89%) | $1.01 | $0.85 | 3.42 M | $46.94 M |
| 09/02/2025 | $1.01 | $1.01 (0%) | $1.06 | $0.95 | 1.02 M | $53.28 M |
| 08/29/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.01 | 891.00 K | $53.81 M |
| 08/28/2025 | $1.05 | $1.06 (0.95%) | $1.11 | $1.05 | 488.22 K | $55.92 M |
| 08/27/2025 | $1.04 | $1.03 (-0.96%) | $1.12 | $1.03 | 1.13 M | $54.33 M |
| 08/26/2025 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.03 | 1.34 M | $54.33 M |
| 08/25/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.08 | 1.46 M | $57.50 M |
| 08/22/2025 | $1.00 | $1.11 (11%) | $1.12 | $1.00 | 809.84 K | $58.55 M |
| 08/21/2025 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.95 | 1.62 M | $53.28 M |
| 08/20/2025 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.02 | 1.41 M | $55.39 M |
| 08/19/2025 | $1.11 | $1.10 (-0.9%) | $1.16 | $1.08 | 1.61 M | $58.03 M |
| 08/18/2025 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.07 | 1.62 M | $59.61 M |
| 08/15/2025 | $1.21 | $1.21 (0%) | $1.27 | $1.19 | 818.80 K | $63.83 M |
| 08/14/2025 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.18 | 1.12 M | $63.83 M |
| 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 |
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.
