Cardlytics, Inc. (CDLX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.35

$0.18 (-11.51%)

Last update: 02:51 AM EST

Day's range

$1.33

$1.56

5 DAY PERFORMANCE

+8.87%

1 MONTH PERFORMANCE

+14.41%

3 MONTH PERFORMANCE

-29.32%

6 MONTH PERFORMANCE

-24.58%

YEAR-TO-DATE PERFORMANCE

+17.39%

1 YEAR PERFORMANCE

-56.87%

Cardlytics Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$1.53	$1.35 (-11.76%)	$1.56	$1.33	1.31 M	$72.22 M
01/08/2026	$1.43	$1.52 (6.29%)	$1.54	$1.40	890.33 K	$81.31 M
01/07/2026	$1.30	$1.43 (10%)	$1.50	$1.30	1.66 M	$76.49 M
01/06/2026	$1.23	$1.31 (6.5%)	$1.32	$1.16	1.07 M	$70.08 M
01/05/2026	$1.14	$1.24 (8.77%)	$1.25	$1.11	1.25 M	$66.33 M
01/02/2026	$1.14	$1.12 (-1.75%)	$1.14	$1.10	494.61 K	$59.91 M
12/31/2025	$1.13	$1.15 (1.77%)	$1.22	$1.11	1.50 M	$61.52 M
12/30/2025	$1.15	$1.15 (0%)	$1.29	$1.15	1.41 M	$61.52 M
12/29/2025	$1.15	$1.16 (0.87%)	$1.18	$1.12	836.92 K	$62.05 M
12/26/2025	$1.19	$1.19 (0%)	$1.20	$1.12	777.50 K	$62.77 M
12/24/2025	$1.06	$1.22 (15.09%)	$1.24	$1.05	1.34 M	$64.36 M
12/23/2025	$1.04	$1.08 (3.85%)	$1.12	$1.02	1.04 M	$56.97 M
12/22/2025	$1.03	$1.03 (0%)	$1.07	$1.01	575.00 K	$54.33 M
12/19/2025	$1.05	$1.03 (-1.9%)	$1.07	$1.01	580.02 K	$54.33 M
12/18/2025	$0.98	$1.01 (3.06%)	$1.10	$0.98	1.14 M	$53.28 M
12/17/2025	$1.04	$0.96 (-7.46%)	$1.09	$0.96	1.48 M	$50.77 M
12/16/2025	$1.03	$1.06 (2.91%)	$1.09	$1.03	420.52 K	$55.92 M
12/15/2025	$1.09	$1.04 (-4.59%)	$1.09	$1.03	825.61 K	$54.86 M
12/12/2025	$1.16	$1.08 (-6.9%)	$1.18	$1.08	564.01 K	$56.97 M
12/11/2025	$1.18	$1.17 (-0.85%)	$1.20	$1.13	443.80 K	$61.72 M
12/10/2025	$1.18	$1.18 (0%)	$1.22	$1.15	566.48 K	$62.25 M
12/09/2025	$1.12	$1.19 (6.25%)	$1.23	$1.09	584.80 K	$62.77 M
12/08/2025	$1.10	$1.10 (0%)	$1.11	$1.03	798.51 K	$58.03 M
12/05/2025	$1.17	$1.10 (-5.98%)	$1.23	$1.09	916.33 K	$58.03 M
12/04/2025	$1.21	$1.21 (0%)	$1.25	$1.15	701.10 K	$63.83 M
12/03/2025	$1.08	$1.23 (13.89%)	$1.25	$1.03	1.34 M	$64.88 M
12/02/2025	$1.19	$1.08 (-9.24%)	$1.22	$1.05	1.44 M	$56.97 M
12/01/2025	$1.22	$1.19 (-2.46%)	$1.26	$1.17	523.30 K	$62.77 M
11/28/2025	$1.22	$1.24 (1.64%)	$1.25	$1.21	215.10 K	$65.41 M
11/26/2025	$1.20	$1.23 (2.5%)	$1.24	$1.14	646.70 K	$64.88 M
11/25/2025	$1.22	$1.20 (-1.64%)	$1.24	$1.15	745.24 K	$63.30 M
11/24/2025	$1.16	$1.22 (5.17%)	$1.23	$1.14	751.71 K	$64.36 M
11/21/2025	$1.13	$1.14 (0.88%)	$1.16	$1.06	713.31 K	$60.13 M
11/20/2025	$1.25	$1.09 (-12.8%)	$1.25	$1.08	1.00 M	$57.50 M
11/19/2025	$1.22	$1.21 (-0.82%)	$1.25	$1.17	464.68 K	$63.83 M
11/18/2025	$1.25	$1.23 (-1.6%)	$1.29	$1.20	618.90 K	$64.88 M
11/17/2025	$1.38	$1.27 (-7.97%)	$1.41	$1.22	1.13 M	$66.99 M
11/14/2025	$1.41	$1.39 (-1.42%)	$1.43	$1.23	1.71 M	$73.32 M
11/13/2025	$1.49	$1.44 (-3.36%)	$1.54	$1.43	664.40 K	$75.96 M
11/12/2025	$1.49	$1.50 (0.67%)	$1.51	$1.43	532.11 K	$79.13 M
11/11/2025	$1.41	$1.47 (4.26%)	$1.48	$1.38	451.93 K	$77.54 M
11/10/2025	$1.43	$1.43 (0%)	$1.45	$1.37	976.42 K	$75.43 M
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