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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20253.073.112.672.712.71-13.30%2,075,759
Jul 23, 20253.033.202.723.123.129.47%4,088,989
Jul 22, 20252.213.062.182.852.8540.39%15,395,985
Jul 21, 20251.702.101.702.032.0320.83%2,378,857
Jul 18, 20251.701.751.641.681.68-1,825,742
Jul 17, 20251.721.791.681.681.68-2.89%433,864
Jul 16, 20251.731.811.721.731.731.17%475,346
Jul 15, 20251.801.821.711.711.71-4.47%532,950
Jul 14, 20251.801.821.741.791.790.56%589,349
Jul 11, 20251.761.811.741.781.78-0.56%890,213
Jul 10, 20251.801.911.731.791.790.56%1,077,644
Jul 9, 20251.801.891.711.781.78-0.56%971,782
Jul 8, 20251.792.011.791.791.79-1.10%1,684,105
Jul 7, 20251.831.861.751.811.81-2.69%750,357
Jul 3, 20251.811.981.781.861.863.33%720,336
Jul 2, 20251.671.851.651.801.807.78%925,786
Jul 1, 20251.641.771.621.671.671.52%1,343,293
Jun 30, 20251.611.701.611.651.653.46%655,655
Jun 27, 20251.801.821.591.591.59-10.92%5,945,272
Jun 26, 20251.661.831.651.791.798.18%988,107
Jun 25, 20251.651.661.551.651.650.61%486,847
Jun 24, 20251.701.781.631.641.64-1.20%749,927
Jun 23, 20251.731.791.641.661.66-4.60%437,307
Jun 20, 20251.821.851.721.741.74-2.79%518,192
Jun 18, 20251.952.181.791.791.79-8.21%1,072,052
Jun 17, 20251.892.011.761.951.953.72%982,432
Jun 16, 20251.562.131.531.881.8824.50%3,686,267
Jun 13, 20251.571.601.501.511.51-5.63%729,953
Jun 12, 20251.721.721.601.601.60-6.43%454,011
Jun 11, 20251.791.841.701.711.71-4.47%460,693
Jun 10, 20251.781.821.741.791.79-695,315
Jun 9, 20251.801.811.751.791.79-348,756
Jun 6, 20251.731.811.701.791.796.55%239,026
Jun 5, 20251.761.781.671.681.68-4.55%255,998
Jun 4, 20251.701.771.661.761.763.53%647,329
Jun 3, 20251.761.801.671.701.70-3.41%563,248
Jun 2, 20251.801.851.731.761.76-2.76%753,527
May 30, 20251.851.861.781.811.81-2.69%355,352
May 29, 20251.861.901.831.861.86-1.06%280,167
May 28, 20251.851.901.811.881.880.53%454,500
May 27, 20251.911.921.821.871.871.63%464,252
May 23, 20251.841.901.801.841.84-2.65%364,304
May 22, 20251.811.941.791.891.893.28%613,180
May 21, 20251.981.981.811.831.83-8.04%1,635,267
May 20, 20251.961.991.871.991.990.51%661,529
May 19, 20251.992.051.961.981.98-3.88%648,850
May 16, 20251.992.111.912.062.063.52%944,923
May 15, 20252.052.061.881.991.99-3.40%915,918
May 14, 20252.092.152.032.062.06-1.90%1,026,200
May 13, 20252.212.242.062.102.10-3.23%761,779