Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
2.705
-0.415 (-13.30%)
At close: Jul 24, 2025, 4:00 PM
2.700
-0.005 (-0.18%)
After-hours: Jul 24, 2025, 7:58 PM EDT
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 3.07 | 3.11 | 2.67 | 2.71 | 2.71 | -13.30% | 2,075,759 |
| 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 |
| Jul 1, 2025 | 1.64 | 1.77 | 1.62 | 1.67 | 1.67 | 1.52% | 1,343,293 |
| Jun 30, 2025 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | 3.46% | 655,655 |
| Jun 27, 2025 | 1.80 | 1.82 | 1.59 | 1.59 | 1.59 | -10.92% | 5,945,272 |
| Jun 26, 2025 | 1.66 | 1.83 | 1.65 | 1.79 | 1.79 | 8.18% | 988,107 |
| Jun 25, 2025 | 1.65 | 1.66 | 1.55 | 1.65 | 1.65 | 0.61% | 486,847 |
| Jun 24, 2025 | 1.70 | 1.78 | 1.63 | 1.64 | 1.64 | -1.20% | 749,927 |
| Jun 23, 2025 | 1.73 | 1.79 | 1.64 | 1.66 | 1.66 | -4.60% | 437,307 |
| Jun 20, 2025 | 1.82 | 1.85 | 1.72 | 1.74 | 1.74 | -2.79% | 518,192 |
| Jun 18, 2025 | 1.95 | 2.18 | 1.79 | 1.79 | 1.79 | -8.21% | 1,072,052 |
| Jun 17, 2025 | 1.89 | 2.01 | 1.76 | 1.95 | 1.95 | 3.72% | 982,432 |
| Jun 16, 2025 | 1.56 | 2.13 | 1.53 | 1.88 | 1.88 | 24.50% | 3,686,267 |
| Jun 13, 2025 | 1.57 | 1.60 | 1.50 | 1.51 | 1.51 | -5.63% | 729,953 |
| Jun 12, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -6.43% | 454,011 |
| Jun 11, 2025 | 1.79 | 1.84 | 1.70 | 1.71 | 1.71 | -4.47% | 460,693 |
| Jun 10, 2025 | 1.78 | 1.82 | 1.74 | 1.79 | 1.79 | - | 695,315 |
| Jun 9, 2025 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | - | 348,756 |
| Jun 6, 2025 | 1.73 | 1.81 | 1.70 | 1.79 | 1.79 | 6.55% | 239,026 |
| Jun 5, 2025 | 1.76 | 1.78 | 1.67 | 1.68 | 1.68 | -4.55% | 255,998 |
| Jun 4, 2025 | 1.70 | 1.77 | 1.66 | 1.76 | 1.76 | 3.53% | 647,329 |
| Jun 3, 2025 | 1.76 | 1.80 | 1.67 | 1.70 | 1.70 | -3.41% | 563,248 |
| Jun 2, 2025 | 1.80 | 1.85 | 1.73 | 1.76 | 1.76 | -2.76% | 753,527 |
| May 30, 2025 | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | -2.69% | 355,352 |
| May 29, 2025 | 1.86 | 1.90 | 1.83 | 1.86 | 1.86 | -1.06% | 280,167 |
| May 28, 2025 | 1.85 | 1.90 | 1.81 | 1.88 | 1.88 | 0.53% | 454,500 |
| May 27, 2025 | 1.91 | 1.92 | 1.82 | 1.87 | 1.87 | 1.63% | 464,252 |
| May 23, 2025 | 1.84 | 1.90 | 1.80 | 1.84 | 1.84 | -2.65% | 364,304 |
| May 22, 2025 | 1.81 | 1.94 | 1.79 | 1.89 | 1.89 | 3.28% | 613,180 |
| May 21, 2025 | 1.98 | 1.98 | 1.81 | 1.83 | 1.83 | -8.04% | 1,635,267 |
| May 20, 2025 | 1.96 | 1.99 | 1.87 | 1.99 | 1.99 | 0.51% | 661,529 |
| May 19, 2025 | 1.99 | 2.05 | 1.96 | 1.98 | 1.98 | -3.88% | 648,850 |
| May 16, 2025 | 1.99 | 2.11 | 1.91 | 2.06 | 2.06 | 3.52% | 944,923 |
| May 15, 2025 | 2.05 | 2.06 | 1.88 | 1.99 | 1.99 | -3.40% | 915,918 |
| May 14, 2025 | 2.09 | 2.15 | 2.03 | 2.06 | 2.06 | -1.90% | 1,026,200 |
| May 13, 2025 | 2.21 | 2.24 | 2.06 | 2.10 | 2.10 | -3.23% | 761,779 |