Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
1.820
-0.030 (-1.62%)
At close: Mar 31, 2025, 4:00 PM
1.871
+0.051 (2.81%)
After-hours: Mar 31, 2025, 7:55 PM EDT
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.88 | 1.92 | 1.78 | 1.82 | 1.82 | -1.62% | 653,448 |
| Mar 28, 2025 | 1.99 | 2.06 | 1.82 | 1.85 | 1.85 | -7.96% | 876,828 |
| Mar 27, 2025 | 2.03 | 2.14 | 2.00 | 2.01 | 2.01 | -0.99% | 562,370 |
| Mar 26, 2025 | 2.14 | 2.21 | 1.97 | 2.03 | 2.03 | -5.80% | 810,277 |
| Mar 25, 2025 | 2.42 | 2.42 | 2.14 | 2.16 | 2.16 | -10.95% | 769,547 |
| Mar 24, 2025 | 2.55 | 2.58 | 2.36 | 2.42 | 2.42 | -2.42% | 1,061,541 |
| Mar 21, 2025 | 2.29 | 2.55 | 2.28 | 2.48 | 2.48 | 6.44% | 1,184,593 |
| Mar 20, 2025 | 2.22 | 2.39 | 2.21 | 2.33 | 2.33 | 2.19% | 429,006 |
| Mar 19, 2025 | 2.38 | 2.41 | 2.26 | 2.28 | 2.28 | -2.98% | 351,050 |
| Mar 18, 2025 | 2.35 | 2.40 | 2.15 | 2.35 | 2.35 | -1.26% | 1,342,422 |
| Mar 17, 2025 | 2.43 | 2.45 | 2.31 | 2.38 | 2.38 | -3.64% | 908,865 |
| Mar 14, 2025 | 2.19 | 2.50 | 2.16 | 2.47 | 2.47 | 19.32% | 2,577,423 |
| Mar 13, 2025 | 2.22 | 2.70 | 2.05 | 2.07 | 2.07 | 4.55% | 6,617,932 |
| Mar 12, 2025 | 2.06 | 2.12 | 1.96 | 1.98 | 1.98 | -1.98% | 1,876,099 |
| Mar 11, 2025 | 1.84 | 2.02 | 1.78 | 2.02 | 2.02 | 11.60% | 1,297,427 |
| Mar 10, 2025 | 1.99 | 2.06 | 1.77 | 1.81 | 1.81 | -9.50% | 1,377,624 |
| Mar 7, 2025 | 2.23 | 2.34 | 1.99 | 2.00 | 2.00 | -10.71% | 2,285,269 |
| Mar 6, 2025 | 2.40 | 2.46 | 2.23 | 2.24 | 2.24 | -7.82% | 868,493 |
| Mar 5, 2025 | 2.41 | 2.44 | 2.29 | 2.43 | 2.43 | -0.21% | 759,859 |
| Mar 4, 2025 | 2.40 | 2.54 | 2.26 | 2.44 | 2.44 | -0.61% | 970,948 |
| Mar 3, 2025 | 2.66 | 2.70 | 2.30 | 2.45 | 2.45 | -6.84% | 1,133,103 |
| Feb 28, 2025 | 2.48 | 2.64 | 2.44 | 2.63 | 2.63 | 5.20% | 1,536,005 |
| Feb 27, 2025 | 2.69 | 2.78 | 2.48 | 2.50 | 2.50 | -6.37% | 830,662 |
| Feb 26, 2025 | 2.75 | 2.85 | 2.66 | 2.67 | 2.67 | -2.91% | 396,454 |
| Feb 25, 2025 | 2.80 | 2.82 | 2.62 | 2.75 | 2.75 | -1.79% | 767,271 |
| Feb 24, 2025 | 2.79 | 2.88 | 2.60 | 2.80 | 2.80 | 4.09% | 1,268,515 |
| Feb 21, 2025 | 3.11 | 3.11 | 2.67 | 2.69 | 2.69 | -9.12% | 2,276,902 |
| Feb 20, 2025 | 3.09 | 3.12 | 2.96 | 2.96 | 2.96 | -5.13% | 743,691 |
| Feb 19, 2025 | 3.30 | 3.33 | 3.12 | 3.12 | 3.12 | -7.42% | 795,658 |
| Feb 18, 2025 | 3.58 | 3.58 | 3.28 | 3.37 | 3.37 | -5.34% | 810,748 |
| Feb 14, 2025 | 3.50 | 3.62 | 3.47 | 3.56 | 3.56 | 2.30% | 493,863 |
| Feb 13, 2025 | 3.45 | 3.59 | 3.38 | 3.48 | 3.48 | 1.46% | 571,346 |
| Feb 12, 2025 | 3.29 | 3.56 | 3.25 | 3.43 | 3.43 | 1.78% | 555,963 |
| Feb 11, 2025 | 3.21 | 3.51 | 3.18 | 3.37 | 3.37 | 3.06% | 749,163 |
| Feb 10, 2025 | 3.46 | 3.54 | 3.26 | 3.27 | 3.27 | -3.82% | 605,783 |
| Feb 7, 2025 | 3.27 | 3.40 | 3.07 | 3.40 | 3.40 | 3.34% | 996,610 |
| Feb 6, 2025 | 3.17 | 3.44 | 3.15 | 3.29 | 3.29 | 5.45% | 738,451 |
| Feb 5, 2025 | 3.05 | 3.13 | 2.91 | 3.12 | 3.12 | 3.65% | 550,019 |
| Feb 4, 2025 | 2.90 | 3.03 | 2.86 | 3.01 | 3.01 | 3.08% | 891,244 |
| Feb 3, 2025 | 3.00 | 3.07 | 2.91 | 2.92 | 2.92 | -4.58% | 765,046 |
| Jan 31, 2025 | 3.03 | 3.18 | 3.00 | 3.06 | 3.06 | 0.16% | 531,267 |
| Jan 30, 2025 | 3.16 | 3.25 | 3.03 | 3.06 | 3.06 | -3.32% | 687,735 |
| Jan 29, 2025 | 3.40 | 3.46 | 3.08 | 3.16 | 3.16 | -8.14% | 974,858 |
| Jan 28, 2025 | 3.90 | 3.90 | 3.44 | 3.44 | 3.44 | -11.79% | 976,315 |
| Jan 27, 2025 | 3.81 | 4.03 | 3.76 | 3.90 | 3.90 | 0.52% | 631,188 |
| Jan 24, 2025 | 3.85 | 4.05 | 3.80 | 3.88 | 3.88 | 1.31% | 783,034 |
| Jan 23, 2025 | 3.44 | 3.84 | 3.42 | 3.83 | 3.83 | 10.37% | 1,182,330 |
| Jan 22, 2025 | 3.41 | 3.53 | 3.36 | 3.47 | 3.47 | 2.06% | 1,672,024 |
| Jan 21, 2025 | 3.23 | 3.50 | 3.15 | 3.40 | 3.40 | 7.59% | 1,564,969 |
| Jan 17, 2025 | 3.08 | 3.18 | 3.00 | 3.16 | 3.16 | 3.27% | 922,473 |