Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
1.225
-0.015 (-1.21%)
Jan 6, 2026, 1:47 PM EST - Market open
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.23 | 1.26 | 1.16 | 1.23 | - | -1.21% | 504,596 |
| Jan 5, 2026 | 1.14 | 1.25 | 1.11 | 1.24 | 1.24 | 10.71% | 1,238,937 |
| 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 |
| Nov 13, 2025 | 1.49 | 1.54 | 1.43 | 1.44 | 1.44 | -4.00% | 664,358 |
| Nov 12, 2025 | 1.49 | 1.51 | 1.43 | 1.50 | 1.50 | 2.04% | 532,105 |
| Nov 11, 2025 | 1.41 | 1.48 | 1.38 | 1.47 | 1.47 | 2.80% | 451,934 |
| Nov 10, 2025 | 1.43 | 1.45 | 1.37 | 1.43 | 1.43 | 1.42% | 976,415 |
| Nov 7, 2025 | 1.22 | 1.49 | 1.22 | 1.41 | 1.41 | 11.90% | 1,308,478 |
| Nov 6, 2025 | 1.56 | 1.60 | 1.24 | 1.26 | 1.26 | -28.41% | 2,607,739 |
| Nov 5, 2025 | 1.75 | 1.80 | 1.65 | 1.76 | 1.76 | 1.44% | 1,735,784 |
| Nov 4, 2025 | 1.86 | 1.89 | 1.70 | 1.74 | 1.74 | -8.68% | 1,298,801 |
| Nov 3, 2025 | 1.94 | 1.95 | 1.85 | 1.90 | 1.90 | -2.06% | 1,213,909 |
| Oct 31, 2025 | 1.95 | 1.99 | 1.90 | 1.94 | 1.94 | 2.11% | 665,839 |
| Oct 30, 2025 | 1.90 | 1.99 | 1.87 | 1.90 | 1.90 | -2.06% | 618,556 |
| Oct 29, 2025 | 2.00 | 2.04 | 1.91 | 1.94 | 1.94 | -2.51% | 921,196 |
| Oct 28, 2025 | 2.07 | 2.07 | 1.93 | 1.99 | 1.99 | -3.86% | 709,306 |
| Oct 27, 2025 | 2.08 | 2.09 | 2.01 | 2.07 | 2.07 | 1.97% | 629,184 |
| Oct 24, 2025 | 2.12 | 2.17 | 2.03 | 2.03 | 2.03 | -1.93% | 1,314,588 |