Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
0.9313
+0.0203 (2.23%)
At close: Feb 18, 2026, 4:00 PM EST
0.9313
0.00 (0.00%)
After-hours: Feb 18, 2026, 4:10 PM EST
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 0.92 | 0.97 | 0.90 | 0.92 | - | 1.13% | 201,234 |
| Feb 17, 2026 | 0.94 | 0.99 | 0.83 | 0.91 | 0.91 | -2.31% | 658,837 |
| Feb 13, 2026 | 1.00 | 1.02 | 0.91 | 0.93 | 0.93 | -7.67% | 303,920 |
| Feb 12, 2026 | 0.90 | 1.04 | 0.87 | 1.01 | 1.01 | 13.93% | 1,835,942 |
| Feb 11, 2026 | 0.93 | 0.96 | 0.88 | 0.89 | 0.89 | -4.80% | 316,992 |
| Feb 10, 2026 | 0.95 | 1.03 | 0.93 | 0.93 | 0.93 | -0.34% | 457,521 |
| Feb 9, 2026 | 0.90 | 0.96 | 0.88 | 0.93 | 0.93 | 3.11% | 497,820 |
| Feb 6, 2026 | 0.90 | 0.94 | 0.87 | 0.91 | 0.91 | 4.78% | 417,473 |
| Feb 5, 2026 | 0.83 | 0.91 | 0.80 | 0.86 | 0.86 | 3.32% | 542,952 |
| Feb 4, 2026 | 0.89 | 0.94 | 0.80 | 0.84 | 0.84 | -5.11% | 1,040,068 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.86 | 0.88 | 0.88 | -6.33% | 1,020,411 |
| Feb 2, 2026 | 0.98 | 1.01 | 0.94 | 0.94 | 0.94 | -2.76% | 323,921 |
| Jan 30, 2026 | 1.00 | 1.02 | 0.92 | 0.97 | 0.97 | -5.05% | 1,839,287 |
| Jan 29, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 724,472 |
| Jan 28, 2026 | 1.12 | 1.17 | 0.99 | 1.03 | 1.03 | -7.21% | 2,371,288 |
| Jan 27, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 393,674 |
| Jan 26, 2026 | 1.22 | 1.23 | 1.07 | 1.15 | 1.15 | -4.96% | 963,868 |
| Jan 23, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 326,967 |
| Jan 22, 2026 | 1.19 | 1.26 | 1.18 | 1.20 | 1.20 | 2.56% | 368,570 |
| Jan 21, 2026 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | 1.74% | 247,352 |
| Jan 20, 2026 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | -4.17% | 555,655 |
| Jan 16, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 354,911 |
| Jan 15, 2026 | 1.28 | 1.31 | 1.24 | 1.24 | 1.24 | -3.88% | 462,251 |
| Jan 14, 2026 | 1.22 | 1.32 | 1.21 | 1.29 | 1.29 | 5.74% | 612,486 |
| Jan 13, 2026 | 1.29 | 1.31 | 1.21 | 1.22 | 1.22 | -5.43% | 431,949 |
| Jan 12, 2026 | 1.32 | 1.36 | 1.24 | 1.29 | 1.29 | -4.44% | 1,138,066 |
| Jan 9, 2026 | 1.53 | 1.56 | 1.33 | 1.35 | 1.35 | -11.18% | 1,308,553 |
| 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 |