Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
4.220
-0.080 (-1.86%)
Aug 24, 2026, 9:44 AM EDT - Market open
Cardlytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.30 | 4.30 | 4.27 | 4.30 | - | - | 76 |
| Aug 21, 2026 | 4.30 | 4.40 | 4.26 | 4.30 | 4.30 | - | 9,931 |
| Aug 20, 2026 | 4.33 | 4.40 | 4.17 | 4.30 | 4.30 | 0.94% | 46,782 |
| Aug 19, 2026 | 4.10 | 4.91 | 4.10 | 4.26 | 4.26 | 3.40% | 108,153 |
| Aug 18, 2026 | 4.02 | 4.18 | 4.00 | 4.12 | 4.12 | 1.73% | 53,445 |
| Aug 17, 2026 | 4.10 | 4.25 | 3.84 | 4.05 | 4.05 | -4.26% | 79,765 |
| Aug 14, 2026 | 4.22 | 4.27 | 4.02 | 4.23 | 4.23 | -0.70% | 21,738 |
| Aug 13, 2026 | 4.20 | 4.36 | 4.14 | 4.26 | 4.26 | 1.43% | 39,705 |
| Aug 12, 2026 | 3.86 | 4.27 | 3.76 | 4.20 | 4.20 | 10.24% | 50,840 |
| Aug 11, 2026 | 3.76 | 3.86 | 3.65 | 3.81 | 3.81 | 0.26% | 15,316 |
| Aug 10, 2026 | 3.58 | 3.92 | 3.58 | 3.80 | 3.80 | 4.11% | 18,004 |
| Aug 7, 2026 | 3.49 | 3.71 | 3.49 | 3.65 | 3.65 | 3.69% | 32,481 |
| Aug 6, 2026 | 3.99 | 4.33 | 3.52 | 3.52 | 3.52 | -13.94% | 139,018 |
| Aug 5, 2026 | 3.94 | 4.18 | 3.92 | 4.09 | 4.09 | 1.74% | 77,230 |
| Aug 4, 2026 | 4.00 | 4.19 | 3.90 | 4.02 | 4.02 | -1.23% | 72,724 |
| Aug 3, 2026 | 3.82 | 4.18 | 3.82 | 4.07 | 4.07 | 8.82% | 33,246 |
| Jul 31, 2026 | 3.80 | 3.93 | 3.69 | 3.74 | 3.74 | -1.58% | 16,515 |
| Jul 30, 2026 | 3.81 | 3.89 | 3.72 | 3.80 | 3.80 | -0.52% | 5,662 |
| Jul 29, 2026 | 3.77 | 3.99 | 3.75 | 3.82 | 3.82 | -0.52% | 21,868 |
| Jul 28, 2026 | 3.71 | 4.00 | 3.69 | 3.84 | 3.84 | 2.67% | 41,072 |
| Jul 27, 2026 | 3.62 | 3.80 | 3.50 | 3.74 | 3.74 | 3.31% | 45,718 |
| Jul 24, 2026 | 3.86 | 3.95 | 3.62 | 3.62 | 3.62 | -5.97% | 76,121 |
| Jul 23, 2026 | 4.01 | 4.22 | 3.85 | 3.85 | 3.85 | -6.10% | 41,828 |
| Jul 22, 2026 | 4.01 | 4.15 | 3.90 | 4.10 | 4.10 | 3.54% | 27,190 |
| Jul 21, 2026 | 3.91 | 4.17 | 3.78 | 3.96 | 3.96 | 1.28% | 50,461 |
| Jul 20, 2026 | 4.14 | 4.14 | 3.90 | 3.91 | 3.91 | -6.46% | 102,660 |
| Jul 17, 2026 | 4.10 | 4.23 | 3.93 | 4.18 | 4.18 | 1.21% | 36,430 |
| Jul 16, 2026 | 4.30 | 4.34 | 4.07 | 4.13 | 4.13 | -3.95% | 22,621 |
| Jul 15, 2026 | 4.26 | 4.52 | 4.21 | 4.30 | 4.30 | 1.90% | 27,387 |
| Jul 14, 2026 | 4.17 | 4.28 | 3.96 | 4.22 | 4.22 | 1.20% | 61,008 |
| Jul 13, 2026 | 4.34 | 4.34 | 4.04 | 4.17 | 4.17 | -3.47% | 38,363 |
| Jul 10, 2026 | 4.16 | 4.34 | 4.16 | 4.32 | 4.32 | 3.85% | 50,932 |
| Jul 9, 2026 | 4.01 | 4.31 | 4.01 | 4.16 | 4.16 | 3.74% | 55,043 |
| Jul 8, 2026 | 4.21 | 4.27 | 3.95 | 4.01 | 4.01 | -5.87% | 127,671 |
| Jul 7, 2026 | 4.31 | 4.44 | 4.06 | 4.26 | 4.26 | -2.52% | 81,611 |
| Jul 6, 2026 | 4.36 | 4.55 | 4.25 | 4.37 | 4.37 | -2.24% | 58,967 |
| Jul 2, 2026 | 4.47 | 4.57 | 4.26 | 4.47 | 4.47 | 0.68% | 62,143 |
| Jul 1, 2026 | 4.46 | 4.83 | 4.32 | 4.44 | 4.44 | -1.11% | 75,110 |
| Jun 30, 2026 | 4.82 | 4.91 | 4.48 | 4.49 | 4.49 | -7.80% | 63,299 |
| Jun 29, 2026 | 4.77 | 4.98 | 4.72 | 4.87 | 4.87 | 3.40% | 58,795 |
| Jun 26, 2026 | 4.95 | 5.09 | 4.71 | 4.71 | 4.71 | -5.23% | 98,203 |
| Jun 25, 2026 | 5.36 | 5.36 | 4.96 | 4.97 | 4.97 | -7.28% | 51,598 |
| Jun 24, 2026 | 5.30 | 5.46 | 5.21 | 5.36 | 5.36 | 0.37% | 41,122 |
| Jun 23, 2026 | 5.10 | 5.44 | 5.06 | 5.34 | 5.34 | 2.30% | 59,392 |
| Jun 22, 2026 | 5.12 | 5.24 | 4.75 | 5.22 | 5.22 | 0.38% | 112,945 |
| Jun 18, 2026 | 5.00 | 5.23 | 4.90 | 5.20 | 5.20 | 4.21% | 42,671 |
| Jun 17, 2026 | 5.27 | 5.48 | 4.94 | 4.99 | 4.99 | -4.77% | 41,349 |
| Jun 16, 2026 | 5.34 | 5.41 | 5.08 | 5.24 | 5.24 | -2.24% | 43,240 |
| Jun 15, 2026 | 5.45 | 5.70 | 5.31 | 5.36 | 5.36 | -0.92% | 70,977 |
| Jun 12, 2026 | 5.12 | 5.69 | 5.03 | 5.41 | 5.41 | 5.66% | 122,265 |