Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
2.560
-0.080 (-3.03%)
At close: Oct 2, 2026, 4:00 PM EDT
2.530
-0.030 (-1.17%)
After-hours: Oct 2, 2026, 4:10 PM EDT
Cardlytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,781 |
| Sep 30, 2026 | 3.02 | 3.08 | 2.93 | 2.94 | 2.94 | -2.65% | 25,134 |
| Sep 29, 2026 | 3.17 | 3.19 | 3.00 | 3.02 | 3.02 | -3.82% | 41,701 |
| Sep 28, 2026 | 3.28 | 3.29 | 3.11 | 3.14 | 3.14 | -4.85% | 26,043 |
| Sep 25, 2026 | 3.40 | 3.52 | 3.21 | 3.30 | 3.30 | -4.35% | 37,598 |
| 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 |
| Sep 3, 2026 | 3.74 | 3.84 | 3.63 | 3.64 | 3.64 | -2.15% | 17,221 |
| Sep 2, 2026 | 3.68 | 3.84 | 3.64 | 3.72 | 3.72 | - | 26,773 |
| Sep 1, 2026 | 4.03 | 4.03 | 3.68 | 3.72 | 3.72 | -7.69% | 41,502 |
| Aug 31, 2026 | 4.01 | 4.12 | 3.86 | 4.03 | 4.03 | 0.25% | 63,575 |
| Aug 28, 2026 | 4.08 | 4.14 | 4.01 | 4.02 | 4.02 | 0.25% | 6,745 |
| Aug 27, 2026 | 4.14 | 4.24 | 4.01 | 4.01 | 4.01 | -2.91% | 9,019 |
| Aug 26, 2026 | 4.21 | 4.25 | 4.08 | 4.13 | 4.13 | -3.50% | 25,336 |
| Aug 25, 2026 | 4.28 | 4.43 | 4.07 | 4.28 | 4.28 | - | 26,725 |
| Aug 24, 2026 | 4.24 | 4.33 | 4.17 | 4.28 | 4.28 | -0.47% | 38,547 |
| Aug 21, 2026 | 4.30 | 4.40 | 4.26 | 4.30 | 4.30 | - | 9,939 |
| 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 |