Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
3.930
+0.130 (3.42%)
At close: Nov 22, 2024, 4:00 PM
4.050
+0.120 (3.05%)
After-hours: Nov 22, 2024, 5:03 PM EST

Cardlytics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20243.844.053.813.933.933.42%532,899
Nov 21, 20243.693.863.543.803.803.54%530,868
Nov 20, 20243.533.793.493.673.674.56%526,571
Nov 19, 20243.403.593.383.513.512.03%479,649
Nov 18, 20243.383.563.353.443.441.78%729,862
Nov 15, 20243.623.623.323.383.38-5.98%1,038,456
Nov 14, 20243.853.903.603.603.60-6.87%738,133
Nov 13, 20244.254.343.803.863.86-8.75%960,647
Nov 12, 20244.494.584.164.234.23-7.03%880,980
Nov 11, 20244.444.814.354.554.554.12%998,636
Nov 8, 20244.174.694.064.374.377.37%1,752,101
Nov 7, 20243.644.163.534.074.07-21.88%3,234,312
Nov 6, 20244.845.254.725.215.2111.09%2,369,453
Nov 5, 20244.254.744.194.694.6911.93%1,074,315
Nov 4, 20244.234.313.984.194.190.24%605,833
Nov 1, 20244.354.464.094.184.18-3.02%777,442
Oct 31, 20244.154.334.084.314.314.11%487,043
Oct 30, 20244.034.324.004.144.143.76%618,462
Oct 29, 20244.034.073.933.993.99-1.24%336,511
Oct 28, 20243.914.103.874.044.044.12%533,526
Oct 25, 20243.853.963.813.883.882.65%271,915
Oct 24, 20243.863.983.743.783.78-1.31%394,268
Oct 23, 20243.864.003.693.833.83-2.30%1,015,038
Oct 22, 20244.084.083.883.923.92-3.92%926,842
Oct 21, 20243.964.083.814.084.082.64%775,238
Oct 18, 20243.984.063.823.983.980.63%736,114
Oct 17, 20243.863.973.733.953.952.86%756,292
Oct 16, 20243.773.843.653.843.841.72%295,072
Oct 15, 20243.763.823.703.783.780.13%505,801
Oct 14, 20243.633.873.613.773.775.01%952,600
Oct 11, 20243.253.613.243.593.5911.49%641,285
Oct 10, 20243.213.233.103.223.22-1.23%449,753
Oct 9, 20243.183.373.113.263.263.16%466,578
Oct 8, 20243.153.223.113.163.160.32%567,665
Oct 7, 20243.313.313.113.153.15-4.26%401,024
Oct 4, 20243.123.353.093.293.297.52%896,059
Oct 3, 20243.043.163.013.063.06-0.33%596,536
Oct 2, 20243.113.153.053.073.07-1.29%513,279
Oct 1, 20243.233.253.083.113.11-2.81%1,252,028
Sep 30, 20243.243.413.163.203.20-1.84%533,032
Sep 27, 20243.343.413.193.263.26-0.91%604,622
Sep 26, 20243.383.473.213.293.29-0.90%714,069
Sep 25, 20243.363.403.283.323.32-0.90%497,375
Sep 24, 20243.363.403.273.353.35-1.18%592,078
Sep 23, 20243.673.673.373.393.39-7.63%774,157
Sep 20, 20243.883.883.653.673.67-5.41%630,773
Sep 19, 20243.974.003.813.883.882.11%595,439
Sep 18, 20243.703.953.623.803.802.70%716,799
Sep 17, 20243.773.843.653.703.70-0.54%533,772
Sep 16, 20243.733.803.653.723.72-0.27%542,727
Sep 13, 20243.663.823.603.733.733.61%713,840
Sep 12, 20243.303.613.283.603.609.42%866,683
Sep 11, 20243.233.333.183.293.292.49%488,373
Sep 10, 20243.303.353.083.213.21-3.02%1,210,132
Sep 9, 20243.453.463.303.313.31-3.50%707,966
Sep 6, 20243.503.543.363.433.43-2.28%699,105
Sep 5, 20243.513.593.363.513.510.57%828,993
Sep 4, 20243.573.633.373.493.49-3.06%1,908,297
Sep 3, 20243.893.953.583.603.60-7.93%1,261,684
Aug 30, 20244.104.163.863.913.91-3.46%728,038
Aug 29, 20243.954.223.844.054.053.58%802,320
Aug 28, 20243.823.943.703.913.910.26%1,043,011
Aug 27, 20243.824.003.793.903.901.30%799,407
Aug 26, 20244.044.063.813.853.85-3.99%779,649
Aug 23, 20243.854.233.854.014.015.80%845,918
Aug 22, 20244.064.113.743.793.79-6.19%972,988
Aug 21, 20244.064.113.964.044.041.00%867,202
Aug 20, 20243.744.133.694.004.007.24%1,753,419
Aug 19, 20243.683.813.623.733.731.36%1,090,799
Aug 16, 20243.663.833.513.683.68-1.87%1,520,173
Aug 15, 20243.603.893.543.753.751.63%1,851,621
Aug 14, 20243.833.873.683.693.69-3.66%961,268
Aug 13, 20243.693.913.643.833.838.81%2,175,619
Aug 12, 20243.943.943.423.523.52-6.88%2,149,310
Aug 9, 20242.984.072.973.783.7827.70%8,927,125
Aug 8, 20243.123.322.892.962.96-57.10%14,505,240
Aug 7, 20247.647.726.826.906.90-5.74%2,079,900
Aug 6, 20247.147.786.927.327.323.17%1,304,458
Aug 5, 20246.487.206.307.107.10-1.18%776,157
Aug 2, 20247.507.516.707.187.18-9.57%982,142
Aug 1, 20248.298.367.807.947.94-4.22%768,128
Jul 31, 20248.408.648.158.298.290.36%520,620
Jul 30, 20248.368.478.118.268.26-0.84%541,643
Jul 29, 20248.568.948.338.338.33-5.66%470,363
Jul 26, 20248.728.908.468.838.835.50%358,823
Jul 25, 20248.278.738.258.378.37-0.12%540,795
Jul 24, 20248.969.108.338.388.38-8.42%508,308
Jul 23, 20248.849.488.709.159.153.16%740,996
Jul 22, 20248.508.948.258.878.874.97%593,415
Jul 19, 20248.598.678.278.458.450.36%309,117
Jul 18, 20248.889.228.428.428.42-5.39%704,590
Jul 17, 20248.648.938.368.908.90-0.34%596,541
Jul 16, 20248.609.158.458.938.935.93%597,266
Jul 15, 20248.038.477.918.438.435.64%571,177
Jul 12, 20248.278.397.937.987.98-2.09%404,256
Jul 11, 20248.358.538.128.158.150.87%507,320
Jul 10, 20248.168.207.968.088.080.25%275,941
Jul 9, 20248.218.257.988.068.06-1.83%259,399
Jul 8, 20248.398.558.218.218.21-1.20%307,244
Jul 5, 20248.278.438.178.318.31-359,353