Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
1.175
-0.045 (-3.69%)
Nov 25, 2025, 2:11 PM EST - Market open
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1.16 | 1.23 | 1.14 | 1.22 | 1.22 | 7.02% | 741,337 |
| Nov 21, 2025 | 1.13 | 1.16 | 1.06 | 1.14 | 1.14 | 4.59% | 707,439 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.08 | 1.09 | 1.09 | -9.92% | 1,004,535 |
| Nov 19, 2025 | 1.22 | 1.25 | 1.17 | 1.21 | 1.21 | -1.63% | 464,675 |
| Nov 18, 2025 | 1.25 | 1.29 | 1.20 | 1.23 | 1.23 | -3.15% | 618,874 |
| Nov 17, 2025 | 1.38 | 1.41 | 1.22 | 1.27 | 1.27 | -8.63% | 1,129,892 |
| Nov 14, 2025 | 1.41 | 1.43 | 1.23 | 1.39 | 1.39 | -3.47% | 1,708,073 |
| Nov 13, 2025 | 1.49 | 1.54 | 1.43 | 1.44 | 1.44 | -4.00% | 664,358 |
| Nov 12, 2025 | 1.49 | 1.51 | 1.43 | 1.50 | 1.50 | 2.04% | 532,105 |
| Nov 11, 2025 | 1.41 | 1.48 | 1.38 | 1.47 | 1.47 | 2.80% | 451,934 |
| Nov 10, 2025 | 1.43 | 1.45 | 1.37 | 1.43 | 1.43 | 1.42% | 976,415 |
| Nov 7, 2025 | 1.22 | 1.49 | 1.22 | 1.41 | 1.41 | 11.90% | 1,308,478 |
| Nov 6, 2025 | 1.56 | 1.60 | 1.24 | 1.26 | 1.26 | -28.41% | 2,607,739 |
| Nov 5, 2025 | 1.75 | 1.80 | 1.65 | 1.76 | 1.76 | 1.44% | 1,735,784 |
| Nov 4, 2025 | 1.86 | 1.89 | 1.70 | 1.74 | 1.74 | -8.68% | 1,298,801 |
| Nov 3, 2025 | 1.94 | 1.95 | 1.85 | 1.90 | 1.90 | -2.06% | 1,213,909 |
| Oct 31, 2025 | 1.95 | 1.99 | 1.90 | 1.94 | 1.94 | 2.11% | 665,839 |
| Oct 30, 2025 | 1.90 | 1.99 | 1.87 | 1.90 | 1.90 | -2.06% | 618,556 |
| Oct 29, 2025 | 2.00 | 2.04 | 1.91 | 1.94 | 1.94 | -2.51% | 921,196 |
| Oct 28, 2025 | 2.07 | 2.07 | 1.93 | 1.99 | 1.99 | -3.86% | 709,306 |
| Oct 27, 2025 | 2.08 | 2.09 | 2.01 | 2.07 | 2.07 | 1.97% | 629,184 |
| Oct 24, 2025 | 2.12 | 2.17 | 2.03 | 2.03 | 2.03 | -1.93% | 1,314,588 |
| Oct 23, 2025 | 1.92 | 2.13 | 1.86 | 2.07 | 2.07 | 7.81% | 1,161,856 |
| Oct 22, 2025 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 1.59% | 1,641,961 |
| Oct 21, 2025 | 1.96 | 1.96 | 1.88 | 1.89 | 1.89 | -3.08% | 855,175 |
| Oct 20, 2025 | 1.95 | 1.99 | 1.91 | 1.95 | 1.95 | 3.72% | 789,455 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -6.00% | 812,516 |
| Oct 16, 2025 | 2.15 | 2.20 | 1.97 | 2.00 | 2.00 | -6.98% | 1,143,909 |
| Oct 15, 2025 | 2.16 | 2.17 | 2.01 | 2.15 | 2.15 | 1.42% | 1,072,914 |
| Oct 14, 2025 | 1.87 | 2.14 | 1.82 | 2.12 | 2.12 | 9.84% | 1,918,672 |
| Oct 13, 2025 | 1.97 | 2.00 | 1.88 | 1.93 | 1.93 | 1.05% | 1,348,704 |
| Oct 10, 2025 | 2.14 | 2.21 | 1.91 | 1.91 | 1.91 | -10.75% | 2,354,241 |
| Oct 9, 2025 | 2.35 | 2.35 | 2.12 | 2.14 | 2.14 | -7.76% | 2,405,145 |
| Oct 8, 2025 | 2.30 | 2.34 | 2.23 | 2.32 | 2.32 | 1.98% | 1,270,819 |
| Oct 7, 2025 | 2.62 | 2.67 | 2.27 | 2.28 | 2.28 | -11.82% | 2,632,682 |
| Oct 6, 2025 | 2.40 | 2.64 | 2.29 | 2.58 | 2.58 | 8.86% | 3,818,850 |
| Oct 3, 2025 | 2.49 | 2.61 | 2.33 | 2.37 | 2.37 | - | 3,429,086 |
| Oct 2, 2025 | 2.40 | 2.40 | 2.21 | 2.37 | 2.37 | 0.42% | 3,698,867 |
| Oct 1, 2025 | 2.41 | 2.52 | 2.35 | 2.36 | 2.36 | -2.88% | 2,002,002 |
| Sep 30, 2025 | 2.65 | 2.67 | 2.35 | 2.43 | 2.43 | -7.95% | 3,190,284 |
| Sep 29, 2025 | 2.69 | 2.71 | 2.43 | 2.64 | 2.64 | -6.38% | 4,975,534 |
| Sep 26, 2025 | 2.50 | 2.97 | 2.47 | 2.82 | 2.82 | 18.49% | 10,817,686 |
| Sep 25, 2025 | 2.46 | 2.59 | 2.30 | 2.38 | 2.38 | -9.85% | 5,703,198 |
| Sep 24, 2025 | 2.11 | 2.83 | 2.01 | 2.64 | 2.64 | 26.32% | 35,031,801 |
| Sep 23, 2025 | 2.05 | 2.44 | 2.02 | 2.09 | 2.09 | -2.79% | 5,923,542 |
| Sep 22, 2025 | 2.41 | 2.41 | 2.10 | 2.15 | 2.15 | -11.52% | 7,114,658 |
| Sep 19, 2025 | 3.11 | 3.28 | 2.39 | 2.43 | 2.43 | -11.80% | 43,080,472 |
| Sep 18, 2025 | 1.44 | 3.16 | 1.42 | 2.76 | 2.76 | 92.66% | 125,481,499 |
| Sep 17, 2025 | 1.52 | 1.52 | 1.37 | 1.43 | 1.43 | -6.54% | 1,389,855 |
| Sep 16, 2025 | 1.30 | 1.57 | 1.26 | 1.53 | 1.53 | 20.47% | 5,014,818 |