Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
1.030
-0.080 (-7.21%)
Jan 28, 2026, 4:00 PM EST - Market closed
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.12 | 1.17 | 0.99 | 1.03 | 1.03 | -7.21% | 2,368,994 |
| Jan 27, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 391,765 |
| Jan 26, 2026 | 1.22 | 1.23 | 1.07 | 1.15 | 1.15 | -4.96% | 962,676 |
| Jan 23, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 326,857 |
| Jan 22, 2026 | 1.19 | 1.26 | 1.18 | 1.20 | 1.20 | 2.56% | 368,519 |
| Jan 21, 2026 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | 1.74% | 246,424 |
| Jan 20, 2026 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | -4.17% | 555,355 |
| Jan 16, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 353,265 |
| Jan 15, 2026 | 1.28 | 1.31 | 1.24 | 1.24 | 1.24 | -3.88% | 461,923 |
| Jan 14, 2026 | 1.22 | 1.32 | 1.21 | 1.29 | 1.29 | 5.74% | 609,482 |
| Jan 13, 2026 | 1.29 | 1.31 | 1.21 | 1.22 | 1.22 | -5.43% | 426,141 |
| Jan 12, 2026 | 1.32 | 1.36 | 1.24 | 1.29 | 1.29 | -4.44% | 1,137,336 |
| Jan 9, 2026 | 1.53 | 1.56 | 1.33 | 1.35 | 1.35 | -11.18% | 1,308,104 |
| Jan 8, 2026 | 1.43 | 1.54 | 1.40 | 1.52 | 1.52 | 6.29% | 890,331 |
| Jan 7, 2026 | 1.30 | 1.50 | 1.30 | 1.43 | 1.43 | 9.16% | 1,661,023 |
| Jan 6, 2026 | 1.23 | 1.32 | 1.16 | 1.31 | 1.31 | 5.65% | 1,071,295 |
| Jan 5, 2026 | 1.14 | 1.25 | 1.11 | 1.24 | 1.24 | 10.71% | 1,253,566 |
| Jan 2, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 494,609 |
| Dec 31, 2025 | 1.13 | 1.22 | 1.11 | 1.15 | 1.15 | - | 1,500,274 |
| Dec 30, 2025 | 1.15 | 1.29 | 1.15 | 1.15 | 1.15 | -0.86% | 1,406,130 |
| Dec 29, 2025 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | -2.11% | 836,919 |
| Dec 26, 2025 | 1.19 | 1.20 | 1.12 | 1.19 | 1.19 | -2.87% | 777,499 |
| Dec 24, 2025 | 1.06 | 1.24 | 1.05 | 1.22 | 1.22 | 12.96% | 1,338,667 |
| Dec 23, 2025 | 1.04 | 1.12 | 1.03 | 1.08 | 1.08 | 4.85% | 1,041,814 |
| Dec 22, 2025 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | - | 574,974 |
| Dec 19, 2025 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | 1.98% | 580,020 |
| Dec 18, 2025 | 0.98 | 1.10 | 0.98 | 1.01 | 1.01 | 4.95% | 1,136,284 |
| Dec 17, 2025 | 1.04 | 1.09 | 0.96 | 0.96 | 0.96 | -9.21% | 1,482,816 |
| Dec 16, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 1.92% | 420,524 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 825,610 |
| Dec 12, 2025 | 1.16 | 1.18 | 1.08 | 1.08 | 1.08 | -7.69% | 564,010 |
| Dec 11, 2025 | 1.18 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 443,785 |
| Dec 10, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | -0.84% | 566,475 |
| Dec 9, 2025 | 1.12 | 1.23 | 1.09 | 1.19 | 1.19 | 8.18% | 584,774 |
| Dec 8, 2025 | 1.10 | 1.11 | 1.03 | 1.10 | 1.10 | - | 798,512 |
| Dec 5, 2025 | 1.17 | 1.23 | 1.09 | 1.10 | 1.10 | -9.09% | 916,325 |
| Dec 4, 2025 | 1.21 | 1.25 | 1.15 | 1.21 | 1.21 | -1.63% | 701,051 |
| Dec 3, 2025 | 1.08 | 1.25 | 1.03 | 1.23 | 1.23 | 13.89% | 1,341,733 |
| Dec 2, 2025 | 1.19 | 1.22 | 1.05 | 1.08 | 1.08 | -9.24% | 1,438,099 |
| Dec 1, 2025 | 1.22 | 1.26 | 1.17 | 1.19 | 1.19 | -4.03% | 523,290 |
| Nov 28, 2025 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 215,097 |
| Nov 26, 2025 | 1.20 | 1.24 | 1.14 | 1.23 | 1.23 | 2.50% | 646,686 |
| Nov 25, 2025 | 1.22 | 1.24 | 1.15 | 1.20 | 1.20 | -1.64% | 745,236 |
| Nov 24, 2025 | 1.16 | 1.23 | 1.14 | 1.22 | 1.22 | 7.02% | 751,708 |
| Nov 21, 2025 | 1.13 | 1.16 | 1.06 | 1.14 | 1.14 | 4.59% | 713,305 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.08 | 1.09 | 1.09 | -9.92% | 1,004,538 |
| 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 |