Skip to main content
Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
1.100
-0.110 (-9.09%)
At close: Dec 5, 2025, 4:00 PM EST
1.110
+0.010 (0.87%)
After-hours: Dec 5, 2025, 7:14 PM EST

Cardlytics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.171.231.091.101.10-9.09%915,825
Dec 4, 20251.211.251.151.211.21-1.63%701,050
Dec 3, 20251.081.251.031.231.2313.89%1,341,730
Dec 2, 20251.191.221.051.081.08-9.24%1,436,022
Dec 1, 20251.221.261.171.191.19-4.03%523,290
Nov 28, 20251.221.251.211.241.240.81%214,937
Nov 26, 20251.201.241.141.231.232.50%646,686
Nov 25, 20251.221.241.151.201.20-1.64%745,234
Nov 24, 20251.161.231.141.221.227.02%741,337
Nov 21, 20251.131.161.061.141.144.59%707,439
Nov 20, 20251.251.251.081.091.09-9.92%1,004,535
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
Oct 9, 20252.352.352.122.142.14-7.76%2,405,145
Oct 8, 20252.302.342.232.322.321.98%1,270,819
Oct 7, 20252.622.672.272.282.28-11.82%2,632,682
Oct 6, 20252.402.642.292.582.588.86%3,818,850
Oct 3, 20252.492.612.332.372.37-3,429,086
Oct 2, 20252.402.402.212.372.370.42%3,698,867
Oct 1, 20252.412.522.352.362.36-2.88%2,002,002
Sep 30, 20252.652.672.352.432.43-7.95%3,190,284
Sep 29, 20252.692.712.432.642.64-6.38%4,975,534
Sep 26, 20252.502.972.472.822.8218.49%10,817,686
Sep 25, 20252.462.592.302.382.38-9.85%5,703,198
Sep 24, 20252.112.832.012.642.6426.32%35,031,801
Sep 23, 20252.052.442.022.092.09-2.79%5,923,542
Sep 22, 20252.412.412.102.152.15-11.52%7,114,658
Sep 19, 20253.113.282.392.432.43-11.80%43,080,472
Sep 18, 20251.443.161.422.762.7692.66%125,481,499
Sep 17, 20251.521.521.371.431.43-6.54%1,389,855
Sep 16, 20251.301.571.261.531.5320.47%5,014,818
Sep 15, 20251.141.371.101.271.2713.39%3,986,178
Sep 12, 20251.141.141.051.121.12-2.61%767,060
Sep 11, 20250.941.170.931.151.1522.86%3,009,609
Sep 10, 20250.991.050.920.940.94-4.49%842,912
Sep 9, 20250.900.980.900.980.987.64%542,587
Sep 8, 20250.920.980.890.910.91-2.34%717,154
Sep 5, 20250.920.940.900.930.931.27%508,118
Sep 4, 20250.870.930.870.920.923.44%655,378
Sep 3, 20251.011.010.850.890.89-11.89%3,419,708
Sep 2, 20251.011.060.951.011.01-0.98%1,022,327
Aug 29, 20251.081.081.011.021.02-3.77%890,964
Aug 28, 20251.051.111.051.061.062.91%488,221
Aug 27, 20251.041.121.031.031.03-1,131,444
Aug 26, 20251.091.091.031.031.03-5.50%1,337,515
Aug 25, 20251.101.141.081.091.09-1.80%1,463,545
Aug 22, 20251.001.121.001.111.119.90%809,843
Aug 21, 20251.021.050.951.011.01-3.81%1,615,192
Aug 20, 20251.071.111.021.051.05-4.55%1,413,227
Aug 19, 20251.111.161.081.101.10-2.22%1,613,602
Aug 18, 20251.201.201.071.131.13-7.02%1,620,025
Aug 15, 20251.211.271.191.211.21-818,780
Aug 14, 20251.281.281.181.211.21-7.63%1,116,367
Aug 13, 20251.271.321.191.311.314.80%1,704,759
Aug 12, 20251.101.271.031.251.2513.64%2,033,111
Aug 11, 20251.211.221.071.101.10-6.78%1,723,117
Aug 8, 20251.291.311.171.181.18-9.23%2,019,849
Aug 7, 20251.501.501.201.301.30-26.14%4,873,486
Aug 6, 20251.861.921.711.761.76-4.35%1,649,620
Aug 5, 20251.951.971.821.841.84-6.12%1,078,903
Aug 4, 20251.902.011.901.961.964.26%497,630
Aug 1, 20252.052.071.871.881.88-7.84%900,847
Jul 31, 20252.032.111.982.042.04-0.49%949,013
Jul 30, 20252.072.232.042.052.05-1.44%708,528
Jul 29, 20252.352.382.042.082.08-11.49%1,130,850
Jul 28, 20252.562.582.312.352.35-4.08%681,818
Jul 25, 20252.712.722.432.452.45-9.43%1,421,887
Jul 24, 20253.073.112.672.712.71-13.30%2,081,939
Jul 23, 20253.033.202.723.123.129.47%4,088,989
Jul 22, 20252.213.062.182.852.8540.39%15,395,985
Jul 21, 20251.702.101.702.032.0320.83%2,378,857
Jul 18, 20251.701.751.641.681.68-1,825,742
Jul 17, 20251.721.791.681.681.68-2.89%433,864