Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
4.070
+0.330 (8.82%)
Aug 3, 2026, 4:00 PM EDT - Market closed
Cardlytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.82 | 4.18 | 3.82 | 4.07 | 4.07 | 8.82% | 32,961 |
| Jul 31, 2026 | 3.80 | 3.93 | 3.69 | 3.74 | 3.74 | -1.58% | 16,467 |
| Jul 30, 2026 | 3.81 | 3.89 | 3.72 | 3.80 | 3.80 | -0.52% | 5,661 |
| 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 |
| 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 |