Skip to main content
Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
0.905
+0.004 (0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
0.920
+0.015 (1.61%)
After-hours: Apr 28, 2026, 7:02 PM EDT

Cardlytics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.910.920.880.910.910.47%392,839
Apr 27, 20260.950.950.890.900.90-3.12%688,547
Apr 24, 20260.980.980.920.930.93-4.13%635,310
Apr 23, 20261.001.040.960.970.97-1.97%1,467,099
Apr 22, 20260.980.990.950.990.991.83%563,788
Apr 21, 20261.001.040.950.970.97-4.73%840,218
Apr 20, 20261.001.050.981.021.020.99%1,058,213
Apr 17, 20260.981.040.971.011.016.05%1,385,361
Apr 16, 20260.991.010.930.950.95-5.70%829,970
Apr 15, 20260.951.020.951.011.014.54%1,106,743
Apr 14, 20261.011.050.950.970.97-1.46%1,287,865
Apr 13, 20260.901.010.880.980.989.37%1,057,515
Apr 10, 20260.970.970.880.900.90-7.44%1,925,007
Apr 9, 20261.061.060.960.970.97-7.76%2,489,880
Apr 8, 20261.181.181.041.051.05-8.70%3,013,085
Apr 7, 20261.191.241.131.151.15-2.54%3,542,201
Apr 6, 20261.161.241.131.181.184.42%2,550,586
Apr 2, 20260.991.140.971.131.1313.00%2,142,223
Apr 1, 20261.061.060.961.001.00-4.76%1,510,441
Mar 31, 20260.941.080.931.051.0516.74%1,903,134
Mar 30, 20260.980.980.880.900.90-3.53%1,161,804
Mar 27, 20261.051.060.920.930.93-7.69%1,702,144
Mar 26, 20261.121.130.991.011.01-4.72%2,208,835
Mar 25, 20261.011.180.981.061.0612.89%4,952,454
Mar 24, 20260.971.010.910.940.943.01%1,434,864
Mar 23, 20260.971.070.880.910.9110.50%4,746,662
Mar 20, 20260.780.880.740.830.838.75%1,507,033
Mar 19, 20260.720.790.710.760.764.61%736,324
Mar 18, 20260.730.750.710.730.73-0.67%1,735,322
Mar 17, 20260.730.800.720.730.734.75%626,701
Mar 16, 20260.680.730.680.700.703.31%499,410
Mar 13, 20260.700.710.670.670.670.93%722,946
Mar 12, 20260.700.750.670.670.67-4.91%787,666
Mar 11, 20260.720.740.670.700.70-0.11%745,243
Mar 10, 20260.750.750.660.700.70-4.67%921,272
Mar 9, 20260.780.780.700.740.74-5.35%1,102,274
Mar 6, 20260.790.810.770.780.78-4.39%764,186
Mar 5, 20260.840.870.790.820.82-9.36%1,084,104
Mar 4, 20260.850.910.810.900.908.53%723,834
Mar 3, 20260.820.850.750.830.830.13%1,181,243
Mar 2, 20260.860.870.820.830.83-4.15%658,694
Feb 27, 20260.860.910.840.860.86-1.96%668,938
Feb 26, 20260.910.920.850.880.88-0.07%442,796
Feb 25, 20260.880.940.870.880.881.57%663,277
Feb 24, 20260.850.930.850.870.871.60%935,509
Feb 23, 20260.910.910.840.850.85-5.85%618,994
Feb 20, 20260.901.050.870.910.912.43%1,256,378
Feb 19, 20260.910.930.870.890.89-4.83%405,132
Feb 18, 20260.920.970.900.930.932.23%298,922
Feb 17, 20260.940.990.830.910.91-2.31%660,837
Feb 13, 20261.001.020.910.930.93-7.67%303,920
Feb 12, 20260.901.040.871.011.0113.93%1,837,335
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%498,197
Feb 6, 20260.900.940.870.910.914.78%422,437
Feb 5, 20260.830.910.800.860.863.32%543,720
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