Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
4.150
+0.020 (0.48%)
At close: Sep 11, 2026, 4:00 PM EDT
4.160
+0.010 (0.24%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Cardlytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 54,752 |
| Sep 9, 2026 | 3.72 | 4.28 | 3.72 | 4.27 | 4.27 | 14.17% | 117,966 |
| 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 |
| 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 |