Skip to main content
Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
0.816
-0.084 (-9.36%)
At close: Mar 5, 2026, 4:00 PM EST
0.817
+0.001 (0.15%)
Pre-market: Mar 6, 2026, 8:11 AM EST

Cardlytics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.840.870.790.820.82-9.36%1,073,723
Mar 4, 20260.850.910.810.900.908.53%645,001
Mar 3, 20260.820.850.750.830.830.13%1,181,233
Mar 2, 20260.860.870.820.830.83-4.15%657,893
Feb 27, 20260.860.910.840.860.86-1.96%668,930
Feb 26, 20260.910.920.850.880.88-0.07%438,755
Feb 25, 20260.880.940.870.880.881.57%662,492
Feb 24, 20260.850.930.850.870.871.60%921,599
Feb 23, 20260.910.910.840.850.85-5.85%618,993
Feb 20, 20260.901.050.870.910.912.43%1,252,783
Feb 19, 20260.910.930.870.890.89-4.83%404,820
Feb 18, 20260.920.970.900.930.932.23%298,906
Feb 17, 20260.940.990.830.910.91-2.31%658,837
Feb 13, 20261.001.020.910.930.93-7.67%303,920
Feb 12, 20260.901.040.871.011.0113.93%1,835,942
Feb 11, 20260.930.960.880.890.89-4.80%316,992
Feb 10, 20260.951.030.930.930.93-0.34%457,521
Feb 9, 20260.900.960.880.930.933.11%497,820
Feb 6, 20260.900.940.870.910.914.78%417,473
Feb 5, 20260.830.910.800.860.863.32%542,952
Feb 4, 20260.890.940.800.840.84-5.11%1,040,068
Feb 3, 20260.960.960.860.880.88-6.33%1,020,411
Feb 2, 20260.981.010.940.940.94-2.76%323,921
Jan 30, 20261.001.020.920.970.97-5.05%1,839,287
Jan 29, 20261.021.030.991.021.02-0.97%724,472
Jan 28, 20261.121.170.991.031.03-7.21%2,371,288
Jan 27, 20261.131.151.101.111.11-3.48%393,674
Jan 26, 20261.221.231.071.151.15-4.96%963,868
Jan 23, 20261.201.241.191.211.210.83%326,967
Jan 22, 20261.191.261.181.201.202.56%368,570
Jan 21, 20261.171.201.121.171.171.74%247,352
Jan 20, 20261.161.201.121.151.15-4.17%555,655
Jan 16, 20261.231.251.191.201.20-3.23%354,911
Jan 15, 20261.281.311.241.241.24-3.88%462,251
Jan 14, 20261.221.321.211.291.295.74%612,486
Jan 13, 20261.291.311.211.221.22-5.43%431,949
Jan 12, 20261.321.361.241.291.29-4.44%1,138,066
Jan 9, 20261.531.561.331.351.35-11.18%1,308,553
Jan 8, 20261.431.541.401.521.526.29%890,331
Jan 7, 20261.301.501.301.431.439.16%1,661,023
Jan 6, 20261.231.321.161.311.315.65%1,071,295
Jan 5, 20261.141.251.111.241.2410.71%1,253,566
Jan 2, 20261.141.141.101.121.12-2.61%494,609
Dec 31, 20251.131.221.111.151.15-1,500,274
Dec 30, 20251.151.291.151.151.15-0.86%1,406,130
Dec 29, 20251.151.181.121.161.16-2.11%836,919
Dec 26, 20251.191.201.121.191.19-2.87%777,499
Dec 24, 20251.061.241.051.221.2212.96%1,338,667
Dec 23, 20251.041.121.031.081.084.85%1,041,814
Dec 22, 20251.031.071.011.031.03-574,974
Dec 19, 20251.051.071.011.031.031.98%580,020
Dec 18, 20250.981.100.981.011.014.95%1,136,284
Dec 17, 20251.041.090.960.960.96-9.21%1,482,816
Dec 16, 20251.031.091.031.061.061.92%420,524
Dec 15, 20251.091.091.031.041.04-3.70%825,610
Dec 12, 20251.161.181.081.081.08-7.69%564,010
Dec 11, 20251.181.201.131.171.17-0.85%443,785
Dec 10, 20251.181.221.151.181.18-0.84%566,475
Dec 9, 20251.121.231.091.191.198.18%584,774
Dec 8, 20251.101.111.031.101.10-798,512
Dec 5, 20251.171.231.091.101.10-9.09%916,325
Dec 4, 20251.211.251.151.211.21-1.63%701,051
Dec 3, 20251.081.251.031.231.2313.89%1,341,733
Dec 2, 20251.191.221.051.081.08-9.24%1,438,099
Dec 1, 20251.221.261.171.191.19-4.03%523,290
Nov 28, 20251.221.251.211.241.240.81%215,097
Nov 26, 20251.201.241.141.231.232.50%646,686
Nov 25, 20251.221.241.151.201.20-1.64%745,236
Nov 24, 20251.161.231.141.221.227.02%751,708
Nov 21, 20251.131.161.061.141.144.59%713,305
Nov 20, 20251.251.251.081.091.09-9.92%1,004,538
Nov 19, 20251.221.251.171.211.21-1.63%464,675
Nov 18, 20251.251.291.201.231.23-3.15%618,874
Nov 17, 20251.381.411.221.271.27-8.63%1,129,892
Nov 14, 20251.411.431.231.391.39-3.47%1,708,073
Nov 13, 20251.491.541.431.441.44-4.00%664,358
Nov 12, 20251.491.511.431.501.502.04%532,105
Nov 11, 20251.411.481.381.471.472.80%451,934
Nov 10, 20251.431.451.371.431.431.42%976,415
Nov 7, 20251.221.491.221.411.4111.90%1,308,478
Nov 6, 20251.561.601.241.261.26-28.41%2,607,739
Nov 5, 20251.751.801.651.761.761.44%1,735,784
Nov 4, 20251.861.891.701.741.74-8.68%1,298,801
Nov 3, 20251.941.951.851.901.90-2.06%1,213,909
Oct 31, 20251.951.991.901.941.942.11%665,839
Oct 30, 20251.901.991.871.901.90-2.06%618,556
Oct 29, 20252.002.041.911.941.94-2.51%921,196
Oct 28, 20252.072.071.931.991.99-3.86%709,306
Oct 27, 20252.082.092.012.072.071.97%629,184
Oct 24, 20252.122.172.032.032.03-1.93%1,314,588
Oct 23, 20251.922.131.862.072.077.81%1,161,856
Oct 22, 20251.851.921.801.921.921.59%1,641,961
Oct 21, 20251.961.961.881.891.89-3.08%855,175
Oct 20, 20251.951.991.911.951.953.72%789,455
Oct 17, 20252.002.001.881.881.88-6.00%812,516
Oct 16, 20252.152.201.972.002.00-6.98%1,143,909
Oct 15, 20252.162.172.012.152.151.42%1,072,914
Oct 14, 20251.872.141.822.122.129.84%1,918,672
Oct 13, 20251.972.001.881.931.931.05%1,348,704
Oct 10, 20252.142.211.911.911.91-10.75%2,354,241