Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
5.39
+0.05 (0.94%)
Jun 24, 2026, 11:10 AM EDT - Market open
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.30 | 5.33 | 5.21 | 5.30 | - | -0.75% | 5,737 |
| 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% | 112,445 |
| 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% | 41,298 |
| 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 |
| Jun 11, 2026 | 4.77 | 5.12 | 4.63 | 5.12 | 5.12 | 6.00% | 82,916 |
| Jun 10, 2026 | 4.63 | 4.99 | 4.59 | 4.83 | 4.83 | 1.47% | 108,498 |
| Jun 9, 2026 | 5.20 | 5.20 | 4.50 | 4.76 | 4.76 | -8.46% | 199,962 |
| Jun 8, 2026 | 5.39 | 6.40 | 4.70 | 5.20 | 5.20 | -13.10% | 429,188 |
| Jun 5, 2026 | 6.12 | 6.20 | 5.50 | 5.98 | 5.98 | -1.92% | 142,049 |
| Jun 4, 2026 | 6.30 | 6.65 | 5.95 | 6.10 | 6.10 | -6.14% | 54,870 |
| Jun 3, 2026 | 6.50 | 6.58 | 6.27 | 6.50 | 6.50 | -0.23% | 44,469 |
| Jun 2, 2026 | 6.60 | 6.83 | 6.33 | 6.52 | 6.52 | -3.77% | 55,579 |
| Jun 1, 2026 | 6.74 | 6.93 | 6.63 | 6.77 | 6.77 | 0.33% | 34,329 |
| May 29, 2026 | 7.01 | 7.16 | 6.75 | 6.75 | 6.75 | -5.36% | 53,783 |
| May 28, 2026 | 7.01 | 7.50 | 6.90 | 7.13 | 7.13 | -0.07% | 58,627 |
| May 27, 2026 | 7.20 | 7.50 | 7.06 | 7.14 | 7.14 | -1.01% | 32,179 |
| May 26, 2026 | 7.27 | 7.40 | 6.95 | 7.21 | 7.21 | 4.09% | 31,331 |
| May 22, 2026 | 7.48 | 7.50 | 6.90 | 6.93 | 6.93 | -4.95% | 23,527 |
| May 21, 2026 | 7.34 | 7.62 | 6.79 | 7.29 | 7.29 | 0.48% | 49,195 |
| May 20, 2026 | 6.33 | 7.50 | 6.33 | 7.25 | 7.25 | 21.66% | 176,784 |
| May 19, 2026 | 6.01 | 6.44 | 5.82 | 5.96 | 5.96 | -1.59% | 90,772 |
| May 18, 2026 | 6.40 | 6.50 | 6.04 | 6.06 | 6.06 | -4.18% | 56,920 |
| May 15, 2026 | 6.70 | 6.70 | 6.21 | 6.32 | 6.32 | -2.32% | 64,453 |
| May 14, 2026 | 6.70 | 6.90 | 6.42 | 6.47 | 6.47 | -2.71% | 47,811 |
| May 13, 2026 | 6.60 | 7.09 | 6.40 | 6.65 | 6.65 | -1.51% | 75,494 |
| May 12, 2026 | 6.51 | 6.90 | 6.01 | 6.75 | 6.75 | 3.72% | 136,052 |
| May 11, 2026 | 6.00 | 6.75 | 5.90 | 6.51 | 6.51 | 1.72% | 125,958 |
| May 8, 2026 | 8.84 | 8.84 | 5.70 | 6.40 | 6.40 | -18.15% | 392,303 |
| May 7, 2026 | 7.81 | 8.17 | 7.70 | 7.82 | 7.82 | -1.65% | 77,782 |
| May 6, 2026 | 8.00 | 8.20 | 7.50 | 7.95 | 7.95 | -5.20% | 110,193 |
| May 5, 2026 | 8.75 | 8.98 | 8.39 | 8.39 | 8.39 | -4.73% | 59,897 |
| May 4, 2026 | 8.80 | 9.19 | 8.77 | 8.80 | 8.80 | -3.75% | 52,542 |
| May 1, 2026 | 9.01 | 9.21 | 8.90 | 9.15 | 9.15 | 1.91% | 50,169 |
| Apr 30, 2026 | 9.00 | 9.18 | 8.71 | 8.97 | 8.97 | -0.28% | 54,213 |
| Apr 29, 2026 | 9.19 | 9.19 | 8.72 | 9.00 | 9.00 | -0.59% | 50,924 |
| Apr 28, 2026 | 9.12 | 9.24 | 8.84 | 9.05 | 9.05 | 0.47% | 39,370 |
| Apr 27, 2026 | 9.48 | 9.48 | 8.93 | 9.01 | 9.01 | -3.12% | 69,101 |
| Apr 24, 2026 | 9.75 | 9.85 | 9.18 | 9.30 | 9.30 | -4.13% | 63,653 |
| Apr 23, 2026 | 9.95 | 10.40 | 9.61 | 9.70 | 9.70 | -1.97% | 146,709 |
| Apr 22, 2026 | 9.80 | 9.95 | 9.51 | 9.90 | 9.90 | 1.83% | 56,378 |
| Apr 21, 2026 | 10.00 | 10.35 | 9.51 | 9.72 | 9.72 | -4.73% | 84,021 |
| Apr 20, 2026 | 9.99 | 10.48 | 9.82 | 10.20 | 10.20 | 0.99% | 105,821 |
| Apr 17, 2026 | 9.78 | 10.40 | 9.71 | 10.10 | 10.10 | 6.05% | 138,536 |
| Apr 16, 2026 | 9.90 | 10.10 | 9.31 | 9.52 | 9.52 | -5.70% | 82,997 |
| Apr 15, 2026 | 9.50 | 10.20 | 9.45 | 10.10 | 10.10 | 4.54% | 110,674 |
| Apr 14, 2026 | 10.10 | 10.46 | 9.51 | 9.66 | 9.66 | -1.46% | 128,786 |