-
5 DAY PERFORMANCE
-2.74% -
1 MONTH PERFORMANCE
-18.16% -
3 MONTH PERFORMANCE
-60.40% -
6 MONTH PERFORMANCE
-77.87% -
YEAR-TO-DATE PERFORMANCE
-65.26% -
1 YEAR PERFORMANCE
-80.61%
Cardlytics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.24 | $3.20 (-1.23%) | $3.40 | $3.16 | 532,922 | $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 |
| 08/16/2024 | $3.66 | $3.68 (0.55%) | $3.83 | $3.51 | 1.52 M | $180.53 M |
| 08/15/2024 | $3.60 | $3.75 (4.17%) | $3.89 | $3.54 | 1.85 M | $183.96 M |
| 08/14/2024 | $3.83 | $3.69 (-3.66%) | $3.87 | $3.68 | 961,300 | $181.02 M |
| 08/13/2024 | $3.69 | $3.83 (3.79%) | $3.91 | $3.64 | 2.18 M | $187.88 M |
| 08/12/2024 | $3.94 | $3.52 (-10.66%) | $3.94 | $3.42 | 2.15 M | $172.68 M |
| 08/09/2024 | $2.98 | $3.78 (26.85%) | $4.07 | $2.97 | 8.93 M | $185.43 M |
| 08/08/2024 | $3.12 | $2.96 (-5.13%) | $3.32 | $2.89 | 14.51 M | $145.21 M |
| 08/07/2024 | $7.64 | $6.90 (-9.69%) | $7.72 | $6.82 | 2.08 M | $338.49 M |
| 08/06/2024 | $7.14 | $7.32 (2.52%) | $7.78 | $6.92 | 1.30 M | $359.09 M |
| 08/05/2024 | $6.48 | $7.10 (9.57%) | $7.20 | $6.30 | 776,200 | $335.83 M |
| 08/02/2024 | $7.50 | $7.18 (-4.27%) | $7.51 | $6.70 | 982,142 | $310.52 M |
| 08/01/2024 | $8.29 | $7.94 (-4.22%) | $8.36 | $7.80 | 768,128 | $343.39 M |
| 07/31/2024 | $8.40 | $8.29 (-1.31%) | $8.64 | $8.15 | 520,620 | $358.53 M |
| 07/30/2024 | $8.36 | $8.26 (-1.2%) | $8.47 | $8.11 | 541,643 | $357.23 M |
| 07/29/2024 | $8.56 | $8.33 (-2.69%) | $8.94 | $8.33 | 470,400 | $360.26 M |
| 07/26/2024 | $8.72 | $8.83 (1.26%) | $8.90 | $8.46 | 358,823 | $381.88 M |
| 07/25/2024 | $8.27 | $8.37 (1.21%) | $8.73 | $8.25 | 540,800 | $361.99 M |
| 07/24/2024 | $8.96 | $8.38 (-6.47%) | $9.10 | $8.33 | 508,308 | $362.42 M |
| 07/23/2024 | $8.84 | $9.15 (3.51%) | $9.48 | $8.70 | 741,000 | $395.72 M |
| 07/22/2024 | $8.50 | $8.87 (4.35%) | $8.94 | $8.25 | 593,415 | $383.61 M |
| 07/19/2024 | $8.59 | $8.45 (-1.63%) | $8.67 | $8.27 | 309,117 | $365.45 M |
| 07/18/2024 | $8.88 | $8.42 (-5.18%) | $9.22 | $8.42 | 704,590 | $364.15 M |
| 07/17/2024 | $8.64 | $8.90 (3.01%) | $8.93 | $8.36 | 596,541 | $384.91 M |
| 07/16/2024 | $8.60 | $8.93 (3.84%) | $9.15 | $8.45 | 597,266 | $386.20 M |
| 07/15/2024 | $8.03 | $8.43 (4.98%) | $8.47 | $7.91 | 571,177 | $364.58 M |
| 07/12/2024 | $8.27 | $7.98 (-3.51%) | $8.39 | $7.93 | 404,256 | $345.12 M |
| 07/11/2024 | $8.35 | $8.15 (-2.4%) | $8.53 | $8.12 | 507,320 | $352.47 M |
| 07/10/2024 | $8.16 | $8.08 (-0.98%) | $8.20 | $7.96 | 275,941 | $349.44 M |
| 07/09/2024 | $8.21 | $8.06 (-1.83%) | $8.25 | $7.98 | 259,399 | $348.58 M |
| 07/08/2024 | $8.39 | $8.21 (-2.15%) | $8.55 | $8.21 | 307,244 | $355.07 M |
| 07/05/2024 | $8.27 | $8.31 (0.48%) | $8.43 | $8.17 | 359,353 | $359.39 M |
| 07/03/2024 | $7.80 | $8.31 (6.54%) | $8.34 | $7.73 | 615,904 | $359.39 M |
| 07/02/2024 | $8.09 | $7.83 (-3.21%) | $8.16 | $7.81 | 750,278 | $338.63 M |
| 07/01/2024 | $8.19 | $8.08 (-1.34%) | $8.36 | $7.74 | 795,972 | $349.44 M |