Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
4.190
+0.010 (0.24%)
Nov 4, 2024, 4:00 PM EST - Market closed
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.23 | 4.31 | 3.98 | 4.19 | 4.19 | 0.24% | 605,833 |
| Nov 1, 2024 | 4.35 | 4.46 | 4.09 | 4.18 | 4.18 | -3.02% | 777,442 |
| Oct 31, 2024 | 4.15 | 4.33 | 4.08 | 4.31 | 4.31 | 4.11% | 487,043 |
| Oct 30, 2024 | 4.03 | 4.32 | 4.00 | 4.14 | 4.14 | 3.76% | 618,462 |
| Oct 29, 2024 | 4.03 | 4.07 | 3.93 | 3.99 | 3.99 | -1.24% | 336,511 |
| Oct 28, 2024 | 3.91 | 4.10 | 3.87 | 4.04 | 4.04 | 4.12% | 533,526 |
| Oct 25, 2024 | 3.85 | 3.96 | 3.81 | 3.88 | 3.88 | 2.65% | 271,915 |
| Oct 24, 2024 | 3.86 | 3.98 | 3.74 | 3.78 | 3.78 | -1.31% | 394,268 |
| Oct 23, 2024 | 3.86 | 4.00 | 3.69 | 3.83 | 3.83 | -2.30% | 1,015,038 |
| Oct 22, 2024 | 4.08 | 4.08 | 3.88 | 3.92 | 3.92 | -3.92% | 926,842 |
| Oct 21, 2024 | 3.96 | 4.08 | 3.81 | 4.08 | 4.08 | 2.64% | 775,238 |
| Oct 18, 2024 | 3.98 | 4.06 | 3.82 | 3.98 | 3.98 | 0.63% | 736,114 |
| Oct 17, 2024 | 3.86 | 3.97 | 3.73 | 3.95 | 3.95 | 2.86% | 756,292 |
| Oct 16, 2024 | 3.77 | 3.84 | 3.65 | 3.84 | 3.84 | 1.72% | 295,072 |
| Oct 15, 2024 | 3.76 | 3.82 | 3.70 | 3.78 | 3.78 | 0.13% | 505,801 |
| Oct 14, 2024 | 3.63 | 3.87 | 3.61 | 3.77 | 3.77 | 5.01% | 952,600 |
| Oct 11, 2024 | 3.25 | 3.61 | 3.24 | 3.59 | 3.59 | 11.49% | 641,285 |
| Oct 10, 2024 | 3.21 | 3.23 | 3.10 | 3.22 | 3.22 | -1.23% | 449,753 |
| Oct 9, 2024 | 3.18 | 3.37 | 3.11 | 3.26 | 3.26 | 3.16% | 466,578 |
| Oct 8, 2024 | 3.15 | 3.22 | 3.11 | 3.16 | 3.16 | 0.32% | 567,665 |
| Oct 7, 2024 | 3.31 | 3.31 | 3.11 | 3.15 | 3.15 | -4.26% | 401,024 |
| Oct 4, 2024 | 3.12 | 3.35 | 3.09 | 3.29 | 3.29 | 7.52% | 896,059 |
| Oct 3, 2024 | 3.04 | 3.16 | 3.01 | 3.06 | 3.06 | -0.33% | 596,536 |
| Oct 2, 2024 | 3.11 | 3.15 | 3.05 | 3.07 | 3.07 | -1.29% | 513,279 |
| Oct 1, 2024 | 3.23 | 3.25 | 3.08 | 3.11 | 3.11 | -2.81% | 1,252,028 |
| Sep 30, 2024 | 3.24 | 3.41 | 3.16 | 3.20 | 3.20 | -1.84% | 533,032 |
| Sep 27, 2024 | 3.34 | 3.41 | 3.19 | 3.26 | 3.26 | -0.91% | 604,622 |
| Sep 26, 2024 | 3.38 | 3.47 | 3.21 | 3.29 | 3.29 | -0.90% | 714,069 |
| Sep 25, 2024 | 3.36 | 3.40 | 3.28 | 3.32 | 3.32 | -0.90% | 497,375 |
| Sep 24, 2024 | 3.36 | 3.40 | 3.27 | 3.35 | 3.35 | -1.18% | 592,078 |
| Sep 23, 2024 | 3.67 | 3.67 | 3.37 | 3.39 | 3.39 | -7.63% | 774,157 |
| Sep 20, 2024 | 3.88 | 3.88 | 3.65 | 3.67 | 3.67 | -5.41% | 630,773 |
| Sep 19, 2024 | 3.97 | 4.00 | 3.81 | 3.88 | 3.88 | 2.11% | 595,439 |
| Sep 18, 2024 | 3.70 | 3.95 | 3.62 | 3.80 | 3.80 | 2.70% | 716,799 |
| Sep 17, 2024 | 3.77 | 3.84 | 3.65 | 3.70 | 3.70 | -0.54% | 533,772 |
| Sep 16, 2024 | 3.73 | 3.80 | 3.65 | 3.72 | 3.72 | -0.27% | 542,727 |
| Sep 13, 2024 | 3.66 | 3.82 | 3.60 | 3.73 | 3.73 | 3.61% | 713,840 |
| Sep 12, 2024 | 3.30 | 3.61 | 3.28 | 3.60 | 3.60 | 9.42% | 866,683 |
| Sep 11, 2024 | 3.23 | 3.33 | 3.18 | 3.29 | 3.29 | 2.49% | 488,373 |
| Sep 10, 2024 | 3.30 | 3.35 | 3.08 | 3.21 | 3.21 | -3.02% | 1,210,132 |
| Sep 9, 2024 | 3.45 | 3.46 | 3.30 | 3.31 | 3.31 | -3.50% | 707,966 |
| Sep 6, 2024 | 3.50 | 3.54 | 3.36 | 3.43 | 3.43 | -2.28% | 699,105 |
| Sep 5, 2024 | 3.51 | 3.59 | 3.36 | 3.51 | 3.51 | 0.57% | 828,993 |
| Sep 4, 2024 | 3.57 | 3.63 | 3.37 | 3.49 | 3.49 | -3.06% | 1,908,297 |
| Sep 3, 2024 | 3.89 | 3.95 | 3.58 | 3.60 | 3.60 | -7.93% | 1,261,684 |
| Aug 30, 2024 | 4.10 | 4.16 | 3.86 | 3.91 | 3.91 | -3.46% | 728,038 |
| Aug 29, 2024 | 3.95 | 4.22 | 3.84 | 4.05 | 4.05 | 3.58% | 802,320 |
| Aug 28, 2024 | 3.82 | 3.94 | 3.70 | 3.91 | 3.91 | 0.26% | 1,043,011 |
| Aug 27, 2024 | 3.82 | 4.00 | 3.79 | 3.90 | 3.90 | 1.30% | 799,407 |
| Aug 26, 2024 | 4.04 | 4.06 | 3.81 | 3.85 | 3.85 | -3.99% | 779,649 |
| Aug 23, 2024 | 3.85 | 4.23 | 3.85 | 4.01 | 4.01 | 5.80% | 845,918 |
| Aug 22, 2024 | 4.06 | 4.11 | 3.74 | 3.79 | 3.79 | -6.19% | 972,988 |
| Aug 21, 2024 | 4.06 | 4.11 | 3.96 | 4.04 | 4.04 | 1.00% | 867,202 |
| Aug 20, 2024 | 3.74 | 4.13 | 3.69 | 4.00 | 4.00 | 7.24% | 1,753,419 |
| Aug 19, 2024 | 3.68 | 3.81 | 3.62 | 3.73 | 3.73 | 1.36% | 1,090,799 |
| Aug 16, 2024 | 3.66 | 3.83 | 3.51 | 3.68 | 3.68 | -1.87% | 1,520,173 |
| Aug 15, 2024 | 3.60 | 3.89 | 3.54 | 3.75 | 3.75 | 1.63% | 1,851,621 |
| Aug 14, 2024 | 3.83 | 3.87 | 3.68 | 3.69 | 3.69 | -3.66% | 961,268 |
| Aug 13, 2024 | 3.69 | 3.91 | 3.64 | 3.83 | 3.83 | 8.81% | 2,175,619 |
| Aug 12, 2024 | 3.94 | 3.94 | 3.42 | 3.52 | 3.52 | -6.88% | 2,149,310 |
| Aug 9, 2024 | 2.98 | 4.07 | 2.97 | 3.78 | 3.78 | 27.70% | 8,927,125 |
| Aug 8, 2024 | 3.12 | 3.32 | 2.89 | 2.96 | 2.96 | -57.10% | 14,505,240 |
| Aug 7, 2024 | 7.64 | 7.72 | 6.82 | 6.90 | 6.90 | -5.74% | 2,079,900 |
| Aug 6, 2024 | 7.14 | 7.78 | 6.92 | 7.32 | 7.32 | 3.17% | 1,304,458 |
| Aug 5, 2024 | 6.48 | 7.20 | 6.30 | 7.10 | 7.10 | -1.18% | 776,157 |
| Aug 2, 2024 | 7.50 | 7.51 | 6.70 | 7.18 | 7.18 | -9.57% | 982,142 |
| Aug 1, 2024 | 8.29 | 8.36 | 7.80 | 7.94 | 7.94 | -4.22% | 768,128 |
| Jul 31, 2024 | 8.40 | 8.64 | 8.15 | 8.29 | 8.29 | 0.36% | 520,620 |
| Jul 30, 2024 | 8.36 | 8.47 | 8.11 | 8.26 | 8.26 | -0.84% | 541,643 |
| Jul 29, 2024 | 8.56 | 8.94 | 8.33 | 8.33 | 8.33 | -5.66% | 470,363 |
| Jul 26, 2024 | 8.72 | 8.90 | 8.46 | 8.83 | 8.83 | 5.50% | 358,823 |
| Jul 25, 2024 | 8.27 | 8.73 | 8.25 | 8.37 | 8.37 | -0.12% | 540,795 |
| Jul 24, 2024 | 8.96 | 9.10 | 8.33 | 8.38 | 8.38 | -8.42% | 508,308 |
| Jul 23, 2024 | 8.84 | 9.48 | 8.70 | 9.15 | 9.15 | 3.16% | 740,996 |
| Jul 22, 2024 | 8.50 | 8.94 | 8.25 | 8.87 | 8.87 | 4.97% | 593,415 |
| Jul 19, 2024 | 8.59 | 8.67 | 8.27 | 8.45 | 8.45 | 0.36% | 309,117 |
| Jul 18, 2024 | 8.88 | 9.22 | 8.42 | 8.42 | 8.42 | -5.39% | 704,590 |
| Jul 17, 2024 | 8.64 | 8.93 | 8.36 | 8.90 | 8.90 | -0.34% | 596,541 |
| Jul 16, 2024 | 8.60 | 9.15 | 8.45 | 8.93 | 8.93 | 5.93% | 597,266 |
| Jul 15, 2024 | 8.03 | 8.47 | 7.91 | 8.43 | 8.43 | 5.64% | 571,177 |
| Jul 12, 2024 | 8.27 | 8.39 | 7.93 | 7.98 | 7.98 | -2.09% | 404,256 |
| Jul 11, 2024 | 8.35 | 8.53 | 8.12 | 8.15 | 8.15 | 0.87% | 507,320 |
| Jul 10, 2024 | 8.16 | 8.20 | 7.96 | 8.08 | 8.08 | 0.25% | 275,941 |
| Jul 9, 2024 | 8.21 | 8.25 | 7.98 | 8.06 | 8.06 | -1.83% | 259,399 |
| Jul 8, 2024 | 8.39 | 8.55 | 8.21 | 8.21 | 8.21 | -1.20% | 307,244 |
| Jul 5, 2024 | 8.27 | 8.43 | 8.17 | 8.31 | 8.31 | - | 359,353 |
| Jul 3, 2024 | 7.80 | 8.34 | 7.73 | 8.31 | 8.31 | 6.13% | 615,904 |
| Jul 2, 2024 | 8.09 | 8.16 | 7.81 | 7.83 | 7.83 | -3.09% | 750,278 |
| Jul 1, 2024 | 8.19 | 8.36 | 7.74 | 8.08 | 8.08 | -1.58% | 795,972 |
| Jun 28, 2024 | 8.25 | 8.42 | 7.95 | 8.21 | 8.21 | 0.24% | 2,804,349 |
| Jun 27, 2024 | 8.13 | 8.27 | 7.91 | 8.19 | 8.19 | 1.36% | 462,045 |
| Jun 26, 2024 | 8.03 | 8.14 | 7.86 | 8.08 | 8.08 | -0.98% | 711,334 |
| Jun 25, 2024 | 7.99 | 8.48 | 7.81 | 8.16 | 8.16 | 1.62% | 731,282 |
| Jun 24, 2024 | 8.02 | 8.23 | 7.86 | 8.03 | 8.03 | -0.12% | 710,403 |
| Jun 21, 2024 | 8.09 | 8.19 | 7.91 | 8.04 | 8.04 | -0.86% | 1,276,457 |
| Jun 20, 2024 | 8.00 | 8.19 | 7.78 | 8.11 | 8.11 | -1.16% | 749,545 |
| Jun 18, 2024 | 8.58 | 8.67 | 8.13 | 8.21 | 8.21 | -0.42% | 543,141 |
| Jun 17, 2024 | 8.34 | 8.38 | 8.10 | 8.24 | 8.24 | -2.08% | 701,084 |
| Jun 14, 2024 | 8.73 | 8.96 | 8.32 | 8.42 | 8.42 | -5.66% | 724,694 |
| Jun 13, 2024 | 9.15 | 9.27 | 8.76 | 8.92 | 8.92 | -3.04% | 377,955 |