Cardlytics, Inc. CDLX
NASDAQ · United States · Technology Services
$2.53-0.15 (-5.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.53 | -4.17% | $2.63 | $2.76 | $2.47 | 75.65K |
| 2026-10-01 | $2.64 | -10.20% | $2.94 | $2.94 | $2.62 | 64.80K |
| 2026-09-30 | $2.94 | -2.65% | $3.02 | $3.08 | $2.93 | 25.20K |
| 2026-09-29 | $3.02 | -3.82% | $3.17 | $3.19 | $3.00 | 41.70K |
| 2026-09-28 | $3.14 | -4.85% | $3.28 | $3.29 | $3.11 | 26.00K |
| 2026-09-25 | $3.30 | -4.35% | $3.40 | $3.52 | $3.21 | 37.70K |
| 2026-09-24 | $3.45 | +0.29% | $3.44 | $3.54 | $3.39 | 26.00K |
| 2026-09-23 | $3.44 | -3.91% | $3.54 | $3.58 | $3.44 | 25.10K |
| 2026-09-22 | $3.58 | -2.72% | $3.66 | $3.71 | $3.57 | 23.30K |
| 2026-09-21 | $3.68 | -1.87% | $3.81 | $3.82 | $3.65 | 38.90K |
| 2026-09-18 | $3.75 | -3.60% | $3.88 | $3.93 | $3.75 | 21.20K |
| 2026-09-17 | $3.89 | -0.77% | $3.98 | $4.01 | $3.86 | 21.70K |
| 2026-09-16 | $3.92 | -3.69% | $4.11 | $4.13 | $3.88 | 28.40K |
| 2026-09-15 | $4.07 | +0.74% | $4.02 | $4.19 | $3.90 | 17.60K |
| 2026-09-14 | $4.04 | -2.65% | $4.05 | $4.32 | $3.95 | 89.60K |
| 2026-09-11 | $4.15 | +0.48% | $4.14 | $4.28 | $4.10 | 45.10K |
| 2026-09-10 | $4.13 | -3.28% | $4.17 | $4.28 | $4.08 | 55.20K |
| 2026-09-09 | $4.27 | +14.17% | $3.72 | $4.28 | $3.72 | 118.00K |
| 2026-09-08 | $3.74 | +3.31% | $3.63 | $3.80 | $3.55 | 29.60K |
| 2026-09-04 | $3.62 | -0.55% | $3.62 | $3.69 | $3.62 | 7.30K |
| 2026-09-03 | $3.64 | -2.15% | $3.74 | $3.84 | $3.63 | 17.20K |
| 2026-09-02 | $3.72 | 0.00% | $3.68 | $3.84 | $3.64 | 26.80K |
| 2026-09-01 | $3.72 | -7.69% | $4.03 | $4.03 | $3.68 | 41.50K |
| 2026-08-31 | $4.03 | +0.25% | $4.01 | $4.12 | $3.86 | 63.60K |
| 2026-08-28 | $4.02 | +0.25% | $4.07 | $4.14 | $4.01 | 6.70K |
| 2026-08-27 | $4.01 | -2.91% | $4.14 | $4.24 | $4.01 | 9.00K |
| 2026-08-26 | $4.13 | -3.50% | $4.21 | $4.25 | $4.07 | 25.30K |
| 2026-08-25 | $4.28 | 0.00% | $4.28 | $4.43 | $4.07 | 26.70K |
| 2026-08-24 | $4.28 | -0.47% | $4.24 | $4.33 | $4.17 | 38.50K |
| 2026-08-21 | $4.30 | 0.00% | $4.30 | $4.40 | $4.26 | 9.90K |
| 2026-08-20 | $4.30 | +0.94% | $4.33 | $4.40 | $4.16 | 46.80K |
| 2026-08-19 | $4.26 | +3.40% | $4.10 | $4.91 | $4.10 | 108.20K |
| 2026-08-18 | $4.12 | +1.73% | $4.02 | $4.18 | $3.99 | 53.30K |
| 2026-08-17 | $4.05 | -4.26% | $4.10 | $4.25 | $3.84 | 79.80K |
| 2026-08-14 | $4.23 | -0.70% | $4.22 | $4.27 | $4.02 | 21.70K |
| 2026-08-13 | $4.26 | +1.43% | $4.20 | $4.36 | $4.14 | 39.70K |
| 2026-08-12 | $4.20 | +10.24% | $3.86 | $4.27 | $3.76 | 50.80K |
| 2026-08-11 | $3.81 | +0.26% | $3.76 | $3.86 | $3.65 | 15.30K |
| 2026-08-10 | $3.80 | +4.11% | $3.58 | $3.92 | $3.58 | 18.00K |
| 2026-08-07 | $3.65 | +3.69% | $3.49 | $3.71 | $3.49 | 32.50K |
| 2026-08-06 | $3.52 | -13.94% | $3.99 | $4.33 | $3.52 | 138.90K |
| 2026-08-05 | $4.09 | +1.74% | $3.94 | $4.18 | $3.92 | 77.20K |
| 2026-08-04 | $4.02 | -1.23% | $4.00 | $4.19 | $3.90 | 72.70K |
| 2026-08-03 | $4.07 | +8.82% | $3.82 | $4.18 | $3.82 | 33.20K |
| 2026-07-31 | $3.74 | -1.58% | $3.80 | $3.93 | $3.68 | 16.50K |
| 2026-07-30 | $3.80 | -0.52% | $3.81 | $3.89 | $3.72 | 5.70K |
| 2026-07-29 | $3.82 | -0.52% | $3.77 | $3.99 | $3.75 | 21.90K |
| 2026-07-28 | $3.84 | +2.67% | $3.71 | $4.00 | $3.69 | 41.10K |
| 2026-07-27 | $3.74 | +3.31% | $3.62 | $3.80 | $3.50 | 45.70K |
| 2026-07-24 | $3.62 | -5.97% | $3.86 | $3.95 | $3.62 | 76.10K |
| 2026-07-23 | $3.85 | -6.10% | $4.01 | $4.22 | $3.85 | 41.80K |
| 2026-07-22 | $4.10 | +3.54% | $4.01 | $4.15 | $3.90 | 27.20K |
| 2026-07-21 | $3.96 | +1.28% | $3.91 | $4.17 | $3.78 | 50.50K |
| 2026-07-20 | $3.91 | -6.46% | $4.14 | $4.14 | $3.89 | 102.60K |
| 2026-07-17 | $4.18 | +1.21% | $4.10 | $4.22 | $3.93 | 36.40K |
| 2026-07-16 | $4.13 | -3.95% | $4.30 | $4.34 | $4.07 | 22.60K |
| 2026-07-15 | $4.30 | +1.90% | $4.26 | $4.52 | $4.21 | 27.40K |
| 2026-07-14 | $4.22 | +1.20% | $4.17 | $4.28 | $3.96 | 61.00K |
| 2026-07-13 | $4.17 | -3.47% | $4.34 | $4.34 | $4.04 | 38.40K |
| 2026-07-10 | $4.32 | +3.85% | $4.16 | $4.34 | $4.16 | 50.90K |
| 2026-07-09 | $4.16 | +3.74% | $4.01 | $4.31 | $4.01 | 55.00K |
| 2026-07-08 | $4.01 | -5.87% | $4.21 | $4.26 | $3.95 | 127.70K |
| 2026-07-07 | $4.26 | -2.52% | $4.31 | $4.44 | $4.06 | 81.60K |
| 2026-07-06 | $4.37 | -2.24% | $4.36 | $4.55 | $4.25 | 58.90K |
| 2026-07-02 | $4.47 | +0.68% | $4.47 | $4.57 | $4.26 | 62.10K |
| 2026-07-01 | $4.44 | -1.11% | $4.46 | $4.83 | $4.32 | 75.10K |
| 2026-06-30 | $4.49 | -7.80% | $4.82 | $4.91 | $4.48 | 63.30K |
| 2026-06-29 | $4.87 | +3.40% | $4.77 | $4.98 | $4.72 | 58.80K |
| 2026-06-26 | $4.71 | -5.23% | $4.95 | $5.09 | $4.71 | 98.20K |
| 2026-06-25 | $4.97 | -7.28% | $5.36 | $5.36 | $4.96 | 51.60K |
| 2026-06-24 | $5.36 | +0.37% | $5.30 | $5.46 | $5.21 | 41.10K |
| 2026-06-23 | $5.34 | +2.30% | $5.10 | $5.44 | $5.06 | 59.40K |
| 2026-06-22 | $5.22 | +0.38% | $5.12 | $5.24 | $4.75 | 112.90K |
| 2026-06-18 | $5.20 | +4.21% | $5.00 | $5.23 | $4.90 | 42.70K |
| 2026-06-17 | $4.99 | -4.77% | $5.27 | $5.48 | $4.94 | 41.30K |
| 2026-06-16 | $5.24 | -2.24% | $5.34 | $5.41 | $5.08 | 43.20K |
| 2026-06-15 | $5.36 | -0.92% | $5.45 | $5.70 | $5.31 | 71.00K |
| 2026-06-12 | $5.41 | +5.66% | $5.12 | $5.69 | $5.03 | 122.30K |
| 2026-06-11 | $5.12 | +6.00% | $4.77 | $5.12 | $4.63 | 82.80K |
| 2026-06-10 | $4.83 | +1.47% | $4.63 | $4.99 | $4.59 | 108.50K |
| 2026-06-09 | $4.76 | -8.46% | $5.20 | $5.20 | $4.50 | 200.00K |
| 2026-06-08 | $5.20 | -13.04% | $5.39 | $6.40 | $4.70 | 429.20K |
| 2026-06-05 | $5.98 | -1.97% | $6.12 | $6.20 | $5.50 | 142.01K |
| 2026-06-04 | $6.10 | -6.15% | $6.30 | $6.65 | $5.95 | 54.87K |
| 2026-06-03 | $6.50 | -0.31% | $6.50 | $6.58 | $6.27 | 44.47K |
| 2026-06-02 | $6.52 | -3.69% | $6.60 | $6.83 | $6.33 | 55.58K |
| 2026-06-01 | $6.77 | +0.30% | $6.74 | $6.93 | $6.63 | 34.33K |
| 2026-05-29 | $6.75 | -5.33% | $7.01 | $7.16 | $6.75 | 53.78K |
| 2026-05-28 | $7.13 | -0.14% | $7.01 | $7.50 | $6.90 | 58.27K |
| 2026-05-27 | $7.14 | -0.97% | $7.20 | $7.50 | $7.06 | 32.18K |