Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
1.510
-0.100 (-6.21%)
At close: Apr 25, 2025, 4:00 PM
1.510
0.00 (0.00%)
After-hours: Apr 25, 2025, 7:21 PM EDT
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.60 | 1.69 | 1.49 | 1.51 | 1.51 | -6.21% | 1,374,510 |
| Apr 24, 2025 | 1.54 | 1.67 | 1.54 | 1.61 | 1.61 | 3.87% | 587,597 |
| Apr 23, 2025 | 1.60 | 1.70 | 1.52 | 1.55 | 1.55 | 0.65% | 480,563 |
| Apr 22, 2025 | 1.50 | 1.56 | 1.47 | 1.54 | 1.54 | 4.76% | 480,769 |
| Apr 21, 2025 | 1.50 | 1.51 | 1.39 | 1.47 | 1.47 | -2.00% | 346,222 |
| Apr 17, 2025 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | - | 1,187,526 |
| Apr 16, 2025 | 1.54 | 1.58 | 1.44 | 1.50 | 1.50 | -3.23% | 466,036 |
| Apr 15, 2025 | 1.41 | 1.59 | 1.38 | 1.55 | 1.55 | 9.93% | 734,009 |
| Apr 14, 2025 | 1.48 | 1.54 | 1.38 | 1.41 | 1.41 | -4.73% | 562,372 |
| Apr 11, 2025 | 1.38 | 1.48 | 1.33 | 1.48 | 1.48 | 5.71% | 772,665 |
| Apr 10, 2025 | 1.34 | 1.44 | 1.29 | 1.40 | 1.40 | -2.10% | 609,996 |
| Apr 9, 2025 | 1.26 | 1.57 | 1.24 | 1.43 | 1.43 | 16.73% | 1,637,229 |
| Apr 8, 2025 | 1.53 | 1.55 | 1.22 | 1.23 | 1.23 | -15.52% | 864,986 |
| Apr 7, 2025 | 1.33 | 1.58 | 1.24 | 1.45 | 1.45 | 3.57% | 1,285,609 |
| Apr 4, 2025 | 1.48 | 1.56 | 1.39 | 1.40 | 1.40 | -11.67% | 1,185,026 |
| Apr 3, 2025 | 1.76 | 1.76 | 1.58 | 1.59 | 1.59 | -12.91% | 770,797 |
| Apr 2, 2025 | 1.83 | 1.89 | 1.78 | 1.82 | 1.82 | -3.70% | 620,527 |
| Apr 1, 2025 | 1.78 | 1.91 | 1.78 | 1.89 | 1.89 | 3.85% | 818,851 |
| 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 |