Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
1.340
-0.090 (-6.29%)
Nov 13, 2026, 4:00 PM EST - Market closed
Cardlytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -6.29% | 25,520 |
| Nov 12, 2026 | 1.66 | 1.68 | 1.43 | 1.43 | 1.43 | -13.33% | 89,004 |
| Nov 11, 2026 | 1.64 | 1.76 | 1.64 | 1.65 | 1.65 | 1.23% | 31,785 |
| Nov 10, 2026 | 1.82 | 1.82 | 1.62 | 1.63 | 1.63 | -10.44% | 49,160 |
| Nov 9, 2026 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -6.67% | 28,197 |
| Nov 6, 2026 | 2.08 | 2.10 | 1.93 | 1.95 | 1.95 | -10.96% | 47,475 |
| Nov 5, 2026 | 2.21 | 2.26 | 2.01 | 2.19 | 2.19 | - | 107,806 |
| Nov 4, 2026 | 2.17 | 2.32 | 2.17 | 2.19 | 2.19 | 4.78% | 55,240 |
| Nov 3, 2026 | 2.08 | 2.21 | 1.97 | 2.09 | 2.09 | 0.72% | 117,682 |
| Nov 2, 2026 | 1.80 | 2.20 | 1.78 | 2.08 | 2.08 | 16.57% | 215,272 |
| Oct 30, 2026 | 1.65 | 1.89 | 1.60 | 1.78 | 1.78 | 8.54% | 148,587 |
| Oct 29, 2026 | 1.60 | 1.69 | 1.58 | 1.64 | 1.64 | 2.50% | 25,288 |
| Oct 28, 2026 | 1.68 | 1.68 | 1.57 | 1.60 | 1.60 | -4.76% | 46,157 |
| Oct 27, 2026 | 1.65 | 1.80 | 1.61 | 1.68 | 1.68 | 1.82% | 57,634 |
| Oct 26, 2026 | 1.79 | 1.83 | 1.65 | 1.65 | 1.65 | -8.33% | 40,411 |
| Oct 23, 2026 | 1.77 | 1.85 | 1.70 | 1.80 | 1.80 | -3.74% | 78,584 |
| Oct 22, 2026 | 1.76 | 1.89 | 1.75 | 1.87 | 1.87 | 3.31% | 36,153 |
| Oct 21, 2026 | 1.84 | 1.85 | 1.71 | 1.81 | 1.81 | -0.28% | 215,304 |
| Oct 20, 2026 | 1.83 | 1.92 | 1.67 | 1.82 | 1.82 | -1.36% | 44,679 |
| Oct 19, 2026 | 1.97 | 2.00 | 1.80 | 1.84 | 1.84 | -9.36% | 43,610 |
| Oct 16, 2026 | 2.04 | 2.11 | 1.88 | 2.03 | 2.03 | -1.46% | 190,921 |
| Oct 15, 2026 | 2.07 | 2.17 | 2.04 | 2.06 | 2.06 | -3.29% | 27,643 |
| Oct 14, 2026 | 2.16 | 2.22 | 2.05 | 2.13 | 2.13 | -1.39% | 66,938 |
| Oct 13, 2026 | 2.22 | 2.27 | 2.14 | 2.16 | 2.16 | -3.57% | 34,176 |
| Oct 12, 2026 | 2.05 | 2.36 | 2.01 | 2.24 | 2.24 | 8.74% | 97,035 |
| Oct 9, 2026 | 1.93 | 2.14 | 1.89 | 2.06 | 2.06 | 5.64% | 95,404 |
| Oct 8, 2026 | 2.22 | 2.27 | 1.83 | 1.95 | 1.95 | -14.47% | 315,214 |
| Oct 7, 2026 | 2.55 | 2.62 | 2.13 | 2.28 | 2.28 | -12.31% | 79,354 |
| Oct 6, 2026 | 2.75 | 3.08 | 2.56 | 2.60 | 2.60 | -5.80% | 79,886 |
| Oct 5, 2026 | 2.49 | 2.84 | 2.49 | 2.76 | 2.76 | 9.09% | 90,643 |
| Oct 2, 2026 | 2.63 | 2.76 | 2.47 | 2.53 | 2.53 | -4.17% | 75,648 |
| Oct 1, 2026 | 2.94 | 2.94 | 2.62 | 2.64 | 2.64 | -10.20% | 64,782 |
| Sep 30, 2026 | 3.02 | 3.08 | 2.93 | 2.94 | 2.94 | -2.65% | 25,462 |
| Sep 29, 2026 | 3.17 | 3.19 | 3.00 | 3.02 | 3.02 | -3.82% | 41,703 |
| Sep 28, 2026 | 3.28 | 3.29 | 3.11 | 3.14 | 3.14 | -4.85% | 26,044 |
| Sep 25, 2026 | 3.40 | 3.52 | 3.21 | 3.30 | 3.30 | -4.35% | 37,718 |
| Sep 24, 2026 | 3.44 | 3.54 | 3.40 | 3.45 | 3.45 | 0.29% | 25,970 |
| Sep 23, 2026 | 3.54 | 3.58 | 3.44 | 3.44 | 3.44 | -3.91% | 25,101 |
| Sep 22, 2026 | 3.66 | 3.71 | 3.57 | 3.58 | 3.58 | -2.72% | 23,272 |
| Sep 21, 2026 | 3.81 | 3.82 | 3.65 | 3.68 | 3.68 | -1.87% | 38,905 |
| Sep 18, 2026 | 3.88 | 3.93 | 3.75 | 3.75 | 3.75 | -3.60% | 21,218 |
| Sep 17, 2026 | 3.98 | 4.01 | 3.86 | 3.89 | 3.89 | -0.77% | 21,708 |
| Sep 16, 2026 | 4.11 | 4.13 | 3.88 | 3.92 | 3.92 | -3.69% | 28,429 |
| Sep 15, 2026 | 4.02 | 4.19 | 3.90 | 4.07 | 4.07 | 0.74% | 17,618 |
| Sep 14, 2026 | 4.05 | 4.33 | 3.95 | 4.04 | 4.04 | -2.65% | 89,637 |
| Sep 11, 2026 | 4.14 | 4.28 | 4.10 | 4.15 | 4.15 | 0.48% | 45,076 |
| Sep 10, 2026 | 4.17 | 4.28 | 4.08 | 4.13 | 4.13 | -3.28% | 55,323 |
| Sep 9, 2026 | 3.72 | 4.28 | 3.72 | 4.27 | 4.27 | 14.17% | 118,329 |
| Sep 8, 2026 | 3.63 | 3.80 | 3.55 | 3.74 | 3.74 | 3.31% | 29,607 |
| Sep 4, 2026 | 3.62 | 3.69 | 3.62 | 3.62 | 3.62 | -0.55% | 7,307 |