Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
1.110
-0.040 (-3.48%)
Sep 12, 2025, 9:37 AM EDT - Market open
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.94 | 1.17 | 0.93 | 1.15 | 1.15 | 22.86% | 3,009,609 |
| Sep 10, 2025 | 0.99 | 1.05 | 0.92 | 0.94 | 0.94 | -4.49% | 842,912 |
| Sep 9, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 7.64% | 542,587 |
| Sep 8, 2025 | 0.92 | 0.98 | 0.89 | 0.91 | 0.91 | -2.34% | 717,154 |
| Sep 5, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 1.27% | 508,118 |
| Sep 4, 2025 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | 3.44% | 655,378 |
| Sep 3, 2025 | 1.01 | 1.01 | 0.85 | 0.89 | 0.89 | -11.89% | 3,394,229 |
| Sep 2, 2025 | 1.01 | 1.06 | 0.95 | 1.01 | 1.01 | -0.98% | 1,022,327 |
| Aug 29, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 890,964 |
| Aug 28, 2025 | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | 2.91% | 488,221 |
| Aug 27, 2025 | 1.04 | 1.12 | 1.03 | 1.03 | 1.03 | - | 1,131,444 |
| Aug 26, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 1,337,515 |
| Aug 25, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 1,463,545 |
| Aug 22, 2025 | 1.00 | 1.12 | 1.00 | 1.11 | 1.11 | 9.90% | 809,843 |
| Aug 21, 2025 | 1.02 | 1.05 | 0.95 | 1.01 | 1.01 | -3.81% | 1,615,192 |
| Aug 20, 2025 | 1.07 | 1.11 | 1.02 | 1.05 | 1.05 | -4.55% | 1,413,227 |
| Aug 19, 2025 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -2.22% | 1,613,602 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.07 | 1.13 | 1.13 | -7.02% | 1,620,025 |
| Aug 15, 2025 | 1.21 | 1.27 | 1.19 | 1.21 | 1.21 | - | 818,780 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -7.63% | 1,116,367 |
| Aug 13, 2025 | 1.27 | 1.32 | 1.19 | 1.31 | 1.31 | 4.80% | 1,704,759 |
| Aug 12, 2025 | 1.10 | 1.27 | 1.03 | 1.25 | 1.25 | 13.64% | 2,033,111 |
| Aug 11, 2025 | 1.21 | 1.22 | 1.07 | 1.10 | 1.10 | -6.78% | 1,723,117 |
| Aug 8, 2025 | 1.29 | 1.31 | 1.17 | 1.18 | 1.18 | -9.23% | 2,019,849 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.20 | 1.30 | 1.30 | -26.14% | 4,873,486 |
| Aug 6, 2025 | 1.86 | 1.92 | 1.71 | 1.76 | 1.76 | -4.35% | 1,649,620 |
| Aug 5, 2025 | 1.95 | 1.97 | 1.82 | 1.84 | 1.84 | -6.12% | 1,078,903 |
| Aug 4, 2025 | 1.90 | 2.01 | 1.90 | 1.96 | 1.96 | 4.26% | 497,630 |
| Aug 1, 2025 | 2.05 | 2.07 | 1.87 | 1.88 | 1.88 | -7.84% | 900,847 |
| Jul 31, 2025 | 2.03 | 2.11 | 1.98 | 2.04 | 2.04 | -0.49% | 949,013 |
| Jul 30, 2025 | 2.07 | 2.23 | 2.04 | 2.05 | 2.05 | -1.44% | 708,528 |
| Jul 29, 2025 | 2.35 | 2.38 | 2.04 | 2.08 | 2.08 | -11.49% | 1,130,850 |
| Jul 28, 2025 | 2.56 | 2.58 | 2.31 | 2.35 | 2.35 | -4.08% | 681,818 |
| Jul 25, 2025 | 2.71 | 2.72 | 2.43 | 2.45 | 2.45 | -9.43% | 1,421,887 |
| Jul 24, 2025 | 3.07 | 3.11 | 2.67 | 2.71 | 2.71 | -13.30% | 2,081,939 |
| Jul 23, 2025 | 3.03 | 3.20 | 2.72 | 3.12 | 3.12 | 9.47% | 4,088,989 |
| Jul 22, 2025 | 2.21 | 3.06 | 2.18 | 2.85 | 2.85 | 40.39% | 15,395,985 |
| Jul 21, 2025 | 1.70 | 2.10 | 1.70 | 2.03 | 2.03 | 20.83% | 2,378,857 |
| Jul 18, 2025 | 1.70 | 1.75 | 1.64 | 1.68 | 1.68 | - | 1,825,742 |
| Jul 17, 2025 | 1.72 | 1.79 | 1.68 | 1.68 | 1.68 | -2.89% | 433,864 |
| Jul 16, 2025 | 1.73 | 1.81 | 1.72 | 1.73 | 1.73 | 1.17% | 475,346 |
| Jul 15, 2025 | 1.80 | 1.82 | 1.71 | 1.71 | 1.71 | -4.47% | 532,950 |
| Jul 14, 2025 | 1.80 | 1.82 | 1.74 | 1.79 | 1.79 | 0.56% | 589,349 |
| Jul 11, 2025 | 1.76 | 1.81 | 1.74 | 1.78 | 1.78 | -0.56% | 890,213 |
| Jul 10, 2025 | 1.80 | 1.91 | 1.73 | 1.79 | 1.79 | 0.56% | 1,077,644 |
| Jul 9, 2025 | 1.80 | 1.89 | 1.71 | 1.78 | 1.78 | -0.56% | 971,782 |
| Jul 8, 2025 | 1.79 | 2.01 | 1.79 | 1.79 | 1.79 | -1.10% | 1,684,105 |
| Jul 7, 2025 | 1.83 | 1.86 | 1.75 | 1.81 | 1.81 | -2.69% | 750,357 |
| Jul 3, 2025 | 1.81 | 1.98 | 1.78 | 1.86 | 1.86 | 3.33% | 720,336 |
| Jul 2, 2025 | 1.67 | 1.85 | 1.65 | 1.80 | 1.80 | 7.78% | 925,786 |