Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
4.710
-0.260 (-5.23%)
At close: Jun 26, 2026, 4:00 PM EDT
4.720
+0.010 (0.21%)
After-hours: Jun 26, 2026, 5:31 PM EDT
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.95 | 5.09 | 4.71 | 4.71 | 4.71 | -5.23% | 98,053 |
| Jun 25, 2026 | 5.36 | 5.36 | 4.96 | 4.97 | 4.97 | -7.28% | 51,598 |
| Jun 24, 2026 | 5.30 | 5.46 | 5.21 | 5.36 | 5.36 | 0.37% | 39,674 |
| Jun 23, 2026 | 5.10 | 5.44 | 5.06 | 5.34 | 5.34 | 2.30% | 59,392 |
| Jun 22, 2026 | 5.12 | 5.24 | 4.75 | 5.22 | 5.22 | 0.38% | 112,445 |
| Jun 18, 2026 | 5.00 | 5.23 | 4.90 | 5.20 | 5.20 | 4.21% | 42,671 |
| Jun 17, 2026 | 5.27 | 5.48 | 4.94 | 4.99 | 4.99 | -4.77% | 41,298 |
| Jun 16, 2026 | 5.34 | 5.41 | 5.08 | 5.24 | 5.24 | -2.24% | 43,240 |
| Jun 15, 2026 | 5.45 | 5.70 | 5.31 | 5.36 | 5.36 | -0.92% | 70,977 |
| Jun 12, 2026 | 5.12 | 5.69 | 5.03 | 5.41 | 5.41 | 5.66% | 122,265 |
| Jun 11, 2026 | 4.77 | 5.12 | 4.63 | 5.12 | 5.12 | 6.00% | 82,916 |
| Jun 10, 2026 | 4.63 | 4.99 | 4.59 | 4.83 | 4.83 | 1.47% | 108,498 |
| Jun 9, 2026 | 5.20 | 5.20 | 4.50 | 4.76 | 4.76 | -8.46% | 199,962 |
| Jun 8, 2026 | 5.39 | 6.40 | 4.70 | 5.20 | 5.20 | -13.10% | 429,188 |
| Jun 5, 2026 | 6.12 | 6.20 | 5.50 | 5.98 | 5.98 | -1.92% | 142,049 |
| Jun 4, 2026 | 6.30 | 6.65 | 5.95 | 6.10 | 6.10 | -6.14% | 54,870 |
| Jun 3, 2026 | 6.50 | 6.58 | 6.27 | 6.50 | 6.50 | -0.23% | 44,469 |
| Jun 2, 2026 | 6.60 | 6.83 | 6.33 | 6.52 | 6.52 | -3.77% | 55,579 |
| Jun 1, 2026 | 6.74 | 6.93 | 6.63 | 6.77 | 6.77 | 0.33% | 34,329 |
| May 29, 2026 | 7.01 | 7.16 | 6.75 | 6.75 | 6.75 | -5.36% | 53,783 |
| May 28, 2026 | 7.01 | 7.50 | 6.90 | 7.13 | 7.13 | -0.07% | 58,627 |
| May 27, 2026 | 7.20 | 7.50 | 7.06 | 7.14 | 7.14 | -1.01% | 32,179 |
| May 26, 2026 | 7.27 | 7.40 | 6.95 | 7.21 | 7.21 | 4.09% | 31,331 |
| May 22, 2026 | 7.48 | 7.50 | 6.90 | 6.93 | 6.93 | -4.95% | 23,527 |
| May 21, 2026 | 7.34 | 7.62 | 6.79 | 7.29 | 7.29 | 0.48% | 49,195 |
| May 20, 2026 | 6.33 | 7.50 | 6.33 | 7.25 | 7.25 | 21.66% | 176,784 |
| May 19, 2026 | 6.01 | 6.44 | 5.82 | 5.96 | 5.96 | -1.59% | 90,772 |
| May 18, 2026 | 6.40 | 6.50 | 6.04 | 6.06 | 6.06 | -4.18% | 56,920 |
| May 15, 2026 | 6.70 | 6.70 | 6.21 | 6.32 | 6.32 | -2.32% | 64,453 |
| May 14, 2026 | 6.70 | 6.90 | 6.42 | 6.47 | 6.47 | -2.71% | 47,811 |
| May 13, 2026 | 6.60 | 7.09 | 6.40 | 6.65 | 6.65 | -1.51% | 75,494 |
| May 12, 2026 | 6.51 | 6.90 | 6.01 | 6.75 | 6.75 | 3.72% | 136,052 |
| May 11, 2026 | 6.00 | 6.75 | 5.90 | 6.51 | 6.51 | 1.72% | 125,958 |
| May 8, 2026 | 8.84 | 8.84 | 5.70 | 6.40 | 6.40 | -18.15% | 392,303 |
| May 7, 2026 | 7.81 | 8.17 | 7.70 | 7.82 | 7.82 | -1.65% | 77,782 |
| May 6, 2026 | 8.00 | 8.20 | 7.50 | 7.95 | 7.95 | -5.20% | 110,193 |
| May 5, 2026 | 8.75 | 8.98 | 8.39 | 8.39 | 8.39 | -4.73% | 59,897 |
| May 4, 2026 | 8.80 | 9.19 | 8.77 | 8.80 | 8.80 | -3.75% | 52,542 |
| May 1, 2026 | 9.01 | 9.21 | 8.90 | 9.15 | 9.15 | 1.91% | 50,169 |
| Apr 30, 2026 | 9.00 | 9.18 | 8.71 | 8.97 | 8.97 | -0.28% | 54,213 |
| Apr 29, 2026 | 9.19 | 9.19 | 8.72 | 9.00 | 9.00 | -0.59% | 50,924 |
| Apr 28, 2026 | 9.12 | 9.24 | 8.84 | 9.05 | 9.05 | 0.47% | 39,370 |
| Apr 27, 2026 | 9.48 | 9.48 | 8.93 | 9.01 | 9.01 | -3.12% | 69,101 |
| Apr 24, 2026 | 9.75 | 9.85 | 9.18 | 9.30 | 9.30 | -4.13% | 63,653 |
| Apr 23, 2026 | 9.95 | 10.40 | 9.61 | 9.70 | 9.70 | -1.97% | 146,709 |
| Apr 22, 2026 | 9.80 | 9.95 | 9.51 | 9.90 | 9.90 | 1.83% | 56,378 |
| Apr 21, 2026 | 10.00 | 10.35 | 9.51 | 9.72 | 9.72 | -4.73% | 84,021 |
| Apr 20, 2026 | 9.99 | 10.48 | 9.82 | 10.20 | 10.20 | 0.99% | 105,821 |
| Apr 17, 2026 | 9.78 | 10.40 | 9.71 | 10.10 | 10.10 | 6.05% | 138,536 |
| Apr 16, 2026 | 9.90 | 10.10 | 9.31 | 9.52 | 9.52 | -5.70% | 82,997 |
| Apr 15, 2026 | 9.50 | 10.20 | 9.45 | 10.10 | 10.10 | 4.54% | 110,674 |
| Apr 14, 2026 | 10.10 | 10.46 | 9.51 | 9.66 | 9.66 | -1.46% | 128,786 |
| Apr 13, 2026 | 9.04 | 10.05 | 8.80 | 9.80 | 9.80 | 9.37% | 105,751 |
| Apr 10, 2026 | 9.70 | 9.74 | 8.78 | 8.96 | 8.96 | -7.44% | 192,500 |
| Apr 9, 2026 | 10.60 | 10.60 | 9.61 | 9.69 | 9.69 | -7.76% | 248,988 |
| Apr 8, 2026 | 11.75 | 11.75 | 10.40 | 10.50 | 10.50 | -8.70% | 301,308 |
| Apr 7, 2026 | 11.90 | 12.40 | 11.30 | 11.50 | 11.50 | -2.54% | 354,220 |
| Apr 6, 2026 | 11.60 | 12.35 | 11.30 | 11.80 | 11.80 | 4.42% | 255,058 |
| Apr 2, 2026 | 9.90 | 11.40 | 9.70 | 11.30 | 11.30 | 13.00% | 214,222 |
| Apr 1, 2026 | 10.60 | 10.60 | 9.64 | 10.00 | 10.00 | -4.76% | 151,044 |
| Mar 31, 2026 | 9.40 | 10.80 | 9.35 | 10.50 | 10.50 | 16.74% | 190,313 |
| Mar 30, 2026 | 9.77 | 9.77 | 8.75 | 8.99 | 8.99 | -3.53% | 116,180 |
| Mar 27, 2026 | 10.50 | 10.60 | 9.20 | 9.32 | 9.32 | -7.69% | 170,214 |
| Mar 26, 2026 | 11.20 | 11.30 | 9.90 | 10.10 | 10.10 | -4.72% | 220,883 |
| Mar 25, 2026 | 10.10 | 11.80 | 9.80 | 10.60 | 10.60 | 12.89% | 495,245 |
| Mar 24, 2026 | 9.72 | 10.10 | 9.12 | 9.39 | 9.39 | 3.01% | 143,486 |
| Mar 23, 2026 | 9.68 | 10.70 | 8.75 | 9.12 | 9.12 | 10.50% | 474,666 |
| Mar 20, 2026 | 7.80 | 8.80 | 7.36 | 8.25 | 8.25 | 8.75% | 150,703 |
| Mar 19, 2026 | 7.16 | 7.89 | 7.05 | 7.59 | 7.59 | 4.61% | 73,632 |
| Mar 18, 2026 | 7.32 | 7.50 | 7.10 | 7.25 | 7.25 | -0.67% | 173,532 |
| Mar 17, 2026 | 7.30 | 8.03 | 7.20 | 7.30 | 7.30 | 4.75% | 62,670 |
| Mar 16, 2026 | 6.76 | 7.34 | 6.76 | 6.97 | 6.97 | 3.31% | 49,941 |
| Mar 13, 2026 | 7.05 | 7.09 | 6.66 | 6.75 | 6.75 | 0.93% | 72,294 |
| Mar 12, 2026 | 7.04 | 7.45 | 6.68 | 6.69 | 6.69 | -4.91% | 78,766 |
| Mar 11, 2026 | 7.20 | 7.40 | 6.66 | 7.03 | 7.03 | -0.11% | 74,524 |
| Mar 10, 2026 | 7.50 | 7.50 | 6.64 | 7.04 | 7.04 | -4.67% | 92,127 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.04 | 7.38 | 7.38 | -5.35% | 110,227 |
| Mar 6, 2026 | 7.86 | 8.11 | 7.70 | 7.80 | 7.80 | -4.39% | 76,418 |
| Mar 5, 2026 | 8.38 | 8.70 | 7.94 | 8.16 | 8.16 | -9.36% | 108,410 |
| Mar 4, 2026 | 8.50 | 9.12 | 8.09 | 9.00 | 9.00 | 8.53% | 72,383 |
| Mar 3, 2026 | 8.20 | 8.46 | 7.51 | 8.29 | 8.29 | 0.13% | 118,124 |
| Mar 2, 2026 | 8.60 | 8.68 | 8.20 | 8.28 | 8.28 | -4.15% | 65,869 |
| Feb 27, 2026 | 8.60 | 9.10 | 8.40 | 8.64 | 8.64 | -1.96% | 66,893 |
| Feb 26, 2026 | 9.05 | 9.21 | 8.50 | 8.81 | 8.81 | -0.07% | 44,279 |
| Feb 25, 2026 | 8.80 | 9.44 | 8.70 | 8.82 | 8.82 | 1.57% | 66,327 |
| Feb 24, 2026 | 8.55 | 9.34 | 8.53 | 8.68 | 8.68 | 1.60% | 93,550 |
| Feb 23, 2026 | 9.10 | 9.10 | 8.36 | 8.55 | 8.55 | -5.85% | 61,899 |
| Feb 20, 2026 | 9.03 | 10.50 | 8.73 | 9.08 | 9.08 | 2.43% | 125,637 |
| Feb 19, 2026 | 9.14 | 9.25 | 8.70 | 8.86 | 8.86 | -4.83% | 40,513 |
| Feb 18, 2026 | 9.18 | 9.69 | 9.00 | 9.31 | 9.31 | 2.23% | 29,892 |
| Feb 17, 2026 | 9.40 | 9.86 | 8.30 | 9.11 | 9.11 | -2.31% | 66,083 |
| Feb 13, 2026 | 10.00 | 10.20 | 9.08 | 9.33 | 9.33 | -7.67% | 30,392 |
| Feb 12, 2026 | 9.00 | 10.40 | 8.73 | 10.10 | 10.10 | 13.93% | 183,733 |
| Feb 11, 2026 | 9.30 | 9.64 | 8.80 | 8.87 | 8.87 | -4.80% | 31,699 |
| Feb 10, 2026 | 9.50 | 10.30 | 9.31 | 9.31 | 9.31 | -0.34% | 45,752 |
| Feb 9, 2026 | 9.04 | 9.58 | 8.80 | 9.34 | 9.34 | 3.11% | 49,819 |
| Feb 6, 2026 | 9.00 | 9.40 | 8.73 | 9.06 | 9.06 | 4.78% | 42,243 |
| Feb 5, 2026 | 8.30 | 9.13 | 8.00 | 8.65 | 8.65 | 3.32% | 54,372 |
| Feb 4, 2026 | 8.91 | 9.44 | 7.97 | 8.37 | 8.37 | -5.11% | 104,006 |
| Feb 3, 2026 | 9.57 | 9.57 | 8.60 | 8.82 | 8.82 | -6.33% | 102,041 |