5 DAY PERFORMANCE
+26.90%
1 MONTH PERFORMANCE
+15.72%
3 MONTH PERFORMANCE
-36.99%
6 MONTH PERFORMANCE
-55.98%
YEAR-TO-DATE PERFORMANCE
-50.40%
1 YEAR PERFORMANCE
-87.63%
Cardlytics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.54 | $1.84 (19.48%) | $1.86 | $1.51 | 1.64 M | $93.85 M |
| 05/01/2025 | $1.43 | $1.51 (5.59%) | $1.52 | $1.41 | 613,901 | $77.02 M |
| 04/30/2025 | $1.40 | $1.44 (2.86%) | $1.44 | $1.29 | 894,912 | $73.45 M |
| 04/29/2025 | $1.42 | $1.44 (1.41%) | $1.50 | $1.42 | 472,612 | $73.45 M |
| 04/28/2025 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.32 | 1.31 M | $73.96 M |
| 04/25/2025 | $1.60 | $1.51 (-5.63%) | $1.69 | $1.49 | 1.40 M | $77.02 M |
| 04/24/2025 | $1.54 | $1.61 (4.55%) | $1.67 | $1.54 | 587,600 | $82.12 M |
| 04/23/2025 | $1.60 | $1.55 (-3.13%) | $1.70 | $1.52 | 480,600 | $79.06 M |
| 04/22/2025 | $1.50 | $1.54 (2.67%) | $1.56 | $1.47 | 480,800 | $78.55 M |
| 04/21/2025 | $1.50 | $1.47 (-2%) | $1.51 | $1.39 | 346,222 | $74.98 M |
| 04/17/2025 | $1.50 | $1.50 (0%) | $1.56 | $1.46 | 1.19 M | $76.51 M |
| 04/16/2025 | $1.54 | $1.50 (-2.6%) | $1.58 | $1.44 | 466,036 | $76.51 M |
| 04/15/2025 | $1.41 | $1.55 (9.93%) | $1.59 | $1.38 | 734,009 | $79.06 M |
| 04/14/2025 | $1.48 | $1.41 (-4.73%) | $1.54 | $1.38 | 562,400 | $71.92 M |
| 04/11/2025 | $1.38 | $1.48 (7.25%) | $1.48 | $1.33 | 772,665 | $75.49 M |
| 04/10/2025 | $1.34 | $1.40 (4.48%) | $1.44 | $1.29 | 610,000 | $71.41 M |
| 04/09/2025 | $1.26 | $1.43 (13.49%) | $1.57 | $1.24 | 1.64 M | $72.94 M |
| 04/08/2025 | $1.53 | $1.23 (-19.61%) | $1.55 | $1.22 | 864,986 | $62.74 M |
| 04/07/2025 | $1.33 | $1.45 (9.02%) | $1.58 | $1.24 | 1.29 M | $73.96 M |
| 04/04/2025 | $1.48 | $1.40 (-5.41%) | $1.56 | $1.39 | 1.19 M | $71.41 M |
| 04/03/2025 | $1.76 | $1.59 (-9.66%) | $1.76 | $1.58 | 770,800 | $81.10 M |
| 04/02/2025 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.78 | 620,527 | $92.83 M |
| 04/01/2025 | $1.78 | $1.89 (6.18%) | $1.91 | $1.78 | 818,900 | $96.40 M |
| 03/31/2025 | $1.88 | $1.82 (-3.19%) | $1.92 | $1.78 | 653,448 | $92.83 M |
| 03/28/2025 | $1.99 | $1.85 (-7.04%) | $2.06 | $1.82 | 876,828 | $94.36 M |
| 03/27/2025 | $2.03 | $2.01 (-0.99%) | $2.14 | $2.00 | 562,400 | $102.52 M |
| 03/26/2025 | $2.14 | $2.03 (-5.14%) | $2.21 | $1.97 | 810,300 | $103.54 M |
| 03/25/2025 | $2.42 | $2.15 (-11.16%) | $2.42 | $2.14 | 769,547 | $109.66 M |
| 03/24/2025 | $2.55 | $2.42 (-5.1%) | $2.58 | $2.36 | 1.06 M | $123.43 M |
| 03/21/2025 | $2.29 | $2.48 (8.3%) | $2.55 | $2.28 | 1.18 M | $126.49 M |
| 03/20/2025 | $2.22 | $2.33 (4.95%) | $2.39 | $2.21 | 429,006 | $118.84 M |
| 03/19/2025 | $2.38 | $2.28 (-4.2%) | $2.41 | $2.26 | 351,050 | $116.29 M |
| 03/18/2025 | $2.35 | $2.35 (0%) | $2.40 | $2.15 | 1.34 M | $119.86 M |
| 03/17/2025 | $2.43 | $2.38 (-2.06%) | $2.45 | $2.31 | 908,900 | $121.39 M |
| 03/14/2025 | $2.19 | $2.47 (12.79%) | $2.50 | $2.16 | 2.58 M | $125.98 M |
| 03/13/2025 | $2.22 | $2.07 (-6.76%) | $2.70 | $2.05 | 6.62 M | $105.58 M |
| 03/12/2025 | $2.06 | $1.98 (-3.88%) | $2.12 | $1.96 | 1.88 M | $100.99 M |
| 03/11/2025 | $1.84 | $2.02 (9.78%) | $2.02 | $1.78 | 1.30 M | $103.03 M |
| 03/10/2025 | $1.99 | $1.81 (-9.05%) | $2.06 | $1.77 | 1.39 M | $92.32 M |
| 03/07/2025 | $2.23 | $2.00 (-10.31%) | $2.34 | $1.99 | 2.29 M | $100.06 M |
| 03/06/2025 | $2.40 | $2.24 (-6.67%) | $2.46 | $2.23 | 868,493 | $112.06 M |
| 03/05/2025 | $2.41 | $2.43 (0.83%) | $2.44 | $2.29 | 759,900 | $121.57 M |
| 03/04/2025 | $2.40 | $2.44 (1.67%) | $2.54 | $2.26 | 970,948 | $122.07 M |
| 03/03/2025 | $2.66 | $2.45 (-7.89%) | $2.70 | $2.30 | 1.13 M | $122.57 M |
| 02/28/2025 | $2.48 | $2.63 (6.05%) | $2.64 | $2.44 | 1.54 M | $131.57 M |
| 02/27/2025 | $2.69 | $2.50 (-7.06%) | $2.78 | $2.48 | 830,700 | $125.07 M |
| 02/26/2025 | $2.75 | $2.67 (-2.91%) | $2.85 | $2.66 | 396,500 | $133.57 M |
| 02/25/2025 | $2.80 | $2.75 (-1.79%) | $2.82 | $2.62 | 767,271 | $137.58 M |
| 02/24/2025 | $2.79 | $2.80 (0.36%) | $2.88 | $2.60 | 1.27 M | $140.08 M |
| 02/21/2025 | $3.11 | $2.69 (-13.5%) | $3.11 | $2.67 | 2.28 M | $134.58 M |
| 02/20/2025 | $3.09 | $2.96 (-4.21%) | $3.12 | $2.96 | 743,700 | $148.08 M |
| 02/19/2025 | $3.30 | $3.12 (-5.45%) | $3.33 | $3.12 | 795,658 | $156.09 M |
| 02/18/2025 | $3.58 | $3.37 (-5.87%) | $3.58 | $3.28 | 810,748 | $168.59 M |
| 02/14/2025 | $3.50 | $3.56 (1.71%) | $3.62 | $3.47 | 493,900 | $178.10 M |
| 02/13/2025 | $3.45 | $3.48 (0.87%) | $3.59 | $3.38 | 571,346 | $174.10 M |
| 02/12/2025 | $3.29 | $3.43 (4.26%) | $3.56 | $3.25 | 556,000 | $171.60 M |
| 02/11/2025 | $3.21 | $3.37 (4.98%) | $3.51 | $3.18 | 749,200 | $168.59 M |
| 02/10/2025 | $3.46 | $3.27 (-5.49%) | $3.54 | $3.26 | 605,800 | $163.59 M |
| 02/07/2025 | $3.27 | $3.40 (3.98%) | $3.40 | $3.07 | 996,610 | $170.10 M |
| 02/06/2025 | $3.17 | $3.29 (3.79%) | $3.44 | $3.15 | 738,500 | $164.59 M |
| 02/05/2025 | $3.05 | $3.12 (2.3%) | $3.13 | $2.91 | 550,019 | $156.09 M |
| 02/04/2025 | $2.90 | $3.01 (3.79%) | $3.03 | $2.86 | 891,244 | $150.58 M |
| 02/03/2025 | $3.00 | $2.92 (-2.67%) | $3.07 | $2.91 | 765,046 | $146.08 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.
