5 DAY PERFORMANCE
-3.10%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
+17.19%
6 MONTH PERFORMANCE
-54.32%
YEAR-TO-DATE PERFORMANCE
-59.28%
1 YEAR PERFORMANCE
-59.28%
Cardlytics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $3.71 | $3.74 (0.81%) | $3.74 | $3.66 | 170,194 | $187.10 M |
| 12/27/2024 | $3.82 | $3.73 (-2.36%) | $3.82 | $3.57 | 1.41 M | $186.60 M |
| 12/26/2024 | $3.82 | $3.85 (0.79%) | $3.92 | $3.78 | 886,640 | $192.61 M |
| 12/24/2024 | $3.86 | $3.87 (0.26%) | $3.92 | $3.77 | 392,500 | $193.61 M |
| 12/23/2024 | $3.66 | $3.86 (5.46%) | $3.87 | $3.61 | 644,200 | $193.11 M |
| 12/20/2024 | $3.47 | $3.71 (6.92%) | $3.73 | $3.44 | 982,000 | $185.60 M |
| 12/19/2024 | $3.57 | $3.55 (-0.56%) | $3.65 | $3.39 | 918,539 | $177.60 M |
| 12/18/2024 | $3.90 | $3.53 (-9.49%) | $3.95 | $3.47 | 833,700 | $176.60 M |
| 12/17/2024 | $3.75 | $3.84 (2.4%) | $3.96 | $3.68 | 687,924 | $192.11 M |
| 12/16/2024 | $3.70 | $3.77 (1.89%) | $3.80 | $3.50 | 785,911 | $188.61 M |
| 12/13/2024 | $3.57 | $3.73 (4.48%) | $3.76 | $3.48 | 596,153 | $186.60 M |
| 12/12/2024 | $3.93 | $3.58 (-8.91%) | $3.94 | $3.53 | 999,905 | $179.10 M |
| 12/11/2024 | $4.13 | $3.93 (-4.84%) | $4.13 | $3.91 | 511,300 | $196.61 M |
| 12/10/2024 | $3.86 | $4.05 (4.92%) | $4.06 | $3.77 | 587,137 | $202.61 M |
| 12/09/2024 | $3.95 | $3.86 (-2.28%) | $4.24 | $3.84 | 677,600 | $193.11 M |
| 12/06/2024 | $3.83 | $3.95 (3.13%) | $3.97 | $3.78 | 438,536 | $197.61 M |
| 12/05/2024 | $3.84 | $3.83 (-0.26%) | $3.98 | $3.78 | 460,700 | $191.61 M |
| 12/04/2024 | $3.87 | $3.82 (-1.29%) | $4.08 | $3.73 | 873,306 | $191.11 M |
| 12/03/2024 | $4.08 | $3.92 (-3.92%) | $4.10 | $3.88 | 782,900 | $196.11 M |
| 12/02/2024 | $4.08 | $4.09 (0.25%) | $4.20 | $4.00 | 1.01 M | $204.61 M |
| 11/29/2024 | $4.02 | $4.07 (1.24%) | $4.22 | $4.00 | 377,124 | $203.61 M |
| 11/27/2024 | $3.90 | $3.97 (1.79%) | $4.04 | $3.83 | 470,400 | $198.61 M |
| 11/26/2024 | $4.00 | $3.94 (-1.5%) | $4.17 | $3.91 | 1.09 M | $197.11 M |
| 11/25/2024 | $3.97 | $4.02 (1.26%) | $4.18 | $3.96 | 552,932 | $201.11 M |
| 11/22/2024 | $3.84 | $3.93 (2.34%) | $4.05 | $3.81 | 532,900 | $196.61 M |
| 11/21/2024 | $3.69 | $3.80 (2.98%) | $3.86 | $3.54 | 530,900 | $190.11 M |
| 11/20/2024 | $3.53 | $3.67 (3.97%) | $3.79 | $3.49 | 526,600 | $183.60 M |
| 11/19/2024 | $3.40 | $3.51 (3.24%) | $3.59 | $3.38 | 479,649 | $175.60 M |
| 11/18/2024 | $3.38 | $3.44 (1.78%) | $3.56 | $3.35 | 729,862 | $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 |