Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
4.220
+0.050 (1.20%)
At close: Jul 14, 2026, 4:00 PM EDT
4.260
+0.040 (0.95%)
After-hours: Jul 14, 2026, 4:10 PM EDT
Cardlytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,353 |
| Jul 10, 2026 | 4.16 | 4.34 | 4.16 | 4.32 | 4.32 | 3.85% | 50,723 |
| Jul 9, 2026 | 4.01 | 4.31 | 4.01 | 4.16 | 4.16 | 3.74% | 55,023 |
| Jul 8, 2026 | 4.21 | 4.27 | 3.95 | 4.01 | 4.01 | -5.87% | 127,147 |
| Jul 7, 2026 | 4.31 | 4.44 | 4.06 | 4.26 | 4.26 | -2.52% | 81,609 |
| Jul 6, 2026 | 4.36 | 4.55 | 4.25 | 4.37 | 4.37 | -2.24% | 58,856 |
| Jul 2, 2026 | 4.47 | 4.57 | 4.26 | 4.47 | 4.47 | 0.68% | 62,142 |
| 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 |
| 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 |