NASDAQ : CDLX
Cardlytics, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 1.78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cardlytics, Inc. (CDLX) closed at 1.945 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.8 | 2.2 | 1.775 | 1.945 | 49,982 | +9.27% |
| 2026-10-30 | 1.645 | 1.885 | 1.6 | 1.78 | 148,587 | +8.54% |
| 2026-10-29 | 1.6 | 1.69 | 1.581 | 1.64 | 25,288 | +2.50% |
| 2026-10-28 | 1.68 | 1.68 | 1.57 | 1.6 | 46,157 | -4.76% |
| 2026-10-27 | 1.65 | 1.8 | 1.611 | 1.68 | 57,634 | +1.82% |
| 2026-10-26 | 1.79 | 1.83 | 1.65 | 1.65 | 40,411 | -8.33% |
| 2026-10-23 | 1.765 | 1.849 | 1.7 | 1.8 | 78,584 | -3.74% |
| 2026-10-22 | 1.76 | 1.89 | 1.75 | 1.87 | 36,153 | +3.31% |
| 2026-10-21 | 1.84 | 1.85 | 1.71 | 1.81 | 215,304 | -0.28% |
| 2026-10-20 | 1.83 | 1.92 | 1.67 | 1.815 | 44,679 | -1.36% |
| 2026-10-19 | 1.97 | 2 | 1.8 | 1.84 | 43,610 | -9.36% |
| 2026-10-16 | 2.04 | 2.11 | 1.88 | 2.03 | 190,921 | -1.46% |
| 2026-10-15 | 2.07 | 2.165 | 2.04 | 2.06 | 27,643 | -3.29% |
| 2026-10-14 | 2.16 | 2.22 | 2.05 | 2.13 | 66,938 | -1.39% |
| 2026-10-13 | 2.22 | 2.27 | 2.14 | 2.16 | 34,176 | -3.57% |
| 2026-10-12 | 2.05 | 2.36 | 2.005 | 2.24 | 97,035 | +8.74% |
| 2026-10-09 | 1.93 | 2.14 | 1.89 | 2.06 | 95,404 | +5.64% |
| 2026-10-08 | 2.22 | 2.27 | 1.83 | 1.95 | 315,214 | -14.47% |
| 2026-10-07 | 2.55 | 2.62 | 2.13 | 2.28 | 79,354 | -12.31% |
| 2026-10-06 | 2.75 | 3.08 | 2.56 | 2.6 | 79,886 | -5.80% |
| 2026-10-05 | 2.49 | 2.84 | 2.49 | 2.76 | 90,643 | +9.09% |
| 2026-10-02 | 2.63 | 2.76 | 2.47 | 2.53 | 75,648 | -4.17% |
| 2026-10-01 | 2.94 | 2.94 | 2.62 | 2.64 | 64,782 | -10.20% |
| 2026-09-30 | 3.02 | 3.08 | 2.93 | 2.94 | 25,462 | -2.65% |
| 2026-09-29 | 3.17 | 3.19 | 3 | 3.02 | 41,703 | -3.82% |
| 2026-09-28 | 3.28 | 3.29 | 3.11 | 3.14 | 26,044 | -4.85% |
| 2026-09-25 | 3.4 | 3.515 | 3.21 | 3.3 | 37,718 | -4.35% |
| 2026-09-24 | 3.44 | 3.54 | 3.395 | 3.45 | 25,970 | +0.29% |
| 2026-09-23 | 3.54 | 3.58 | 3.44 | 3.44 | 25,101 | -3.91% |
| 2026-09-22 | 3.66 | 3.714 | 3.57 | 3.58 | 23,272 | -2.72% |
| 2026-09-21 | 3.81 | 3.82 | 3.65 | 3.68 | 38,905 | -1.87% |
| 2026-09-18 | 3.88 | 3.93 | 3.75 | 3.75 | 21,218 | -3.60% |
| 2026-09-17 | 3.98 | 4.005 | 3.861 | 3.89 | 21,708 | -0.77% |
| 2026-09-16 | 4.11 | 4.13 | 3.876 | 3.92 | 28,429 | -3.69% |
| 2026-09-15 | 4.02 | 4.19 | 3.897 | 4.07 | 17,618 | +0.74% |
| 2026-09-14 | 4.05 | 4.325 | 3.947 | 4.04 | 89,637 | -2.65% |
| 2026-09-11 | 4.135 | 4.28 | 4.1 | 4.15 | 45,076 | +0.48% |
| 2026-09-10 | 4.17 | 4.28 | 4.08 | 4.13 | 55,323 | -3.28% |
| 2026-09-09 | 3.72 | 4.28 | 3.72 | 4.27 | 118,329 | +14.17% |
| 2026-09-08 | 3.63 | 3.8 | 3.552 | 3.74 | 29,607 | +3.31% |
| 2026-09-04 | 3.62 | 3.69 | 3.62 | 3.62 | 7,307 | -0.55% |
| 2026-09-03 | 3.74 | 3.84 | 3.63 | 3.64 | 17,221 | -2.15% |
| 2026-09-02 | 3.68 | 3.84 | 3.64 | 3.72 | 26,773 | +0.00% |
| 2026-09-01 | 4.03 | 4.03 | 3.68 | 3.72 | 41,502 | -7.69% |
| 2026-08-31 | 4.01 | 4.12 | 3.86 | 4.03 | 63,575 | +0.25% |
| 2026-08-28 | 4.075 | 4.137 | 4.01 | 4.02 | 6,745 | +0.25% |
| 2026-08-27 | 4.14 | 4.24 | 4.01 | 4.01 | 9,019 | -2.91% |
| 2026-08-26 | 4.21 | 4.25 | 4.075 | 4.13 | 25,336 | -3.50% |
| 2026-08-25 | 4.28 | 4.43 | 4.07 | 4.28 | 26,725 | +0.00% |
| 2026-08-24 | 4.237 | 4.33 | 4.17 | 4.28 | 38,547 | -0.47% |
| 2026-08-21 | 4.3 | 4.4 | 4.257 | 4.3 | 9,939 | +0.00% |
| 2026-08-20 | 4.33 | 4.396 | 4.165 | 4.3 | 46,782 | +0.94% |
| 2026-08-19 | 4.1 | 4.908 | 4.1 | 4.26 | 108,153 | +3.40% |
| 2026-08-18 | 4.02 | 4.18 | 3.995 | 4.12 | 53,445 | +1.73% |
| 2026-08-17 | 4.1 | 4.25 | 3.84 | 4.05 | 79,765 | -4.26% |
| 2026-08-14 | 4.22 | 4.27 | 4.02 | 4.23 | 21,738 | -0.70% |
| 2026-08-13 | 4.2 | 4.36 | 4.14 | 4.26 | 39,705 | +1.43% |
| 2026-08-12 | 3.86 | 4.27 | 3.757 | 4.2 | 50,840 | +10.24% |
| 2026-08-11 | 3.76 | 3.86 | 3.65 | 3.81 | 15,316 | +0.26% |
| 2026-08-10 | 3.58 | 3.92 | 3.58 | 3.8 | 18,004 | +4.11% |
| 2026-08-07 | 3.49 | 3.71 | 3.49 | 3.65 | 32,481 | +3.69% |
| 2026-08-06 | 3.99 | 4.33 | 3.52 | 3.52 | 139,018 | -13.94% |
| 2026-08-05 | 3.94 | 4.18 | 3.92 | 4.09 | 77,230 | +1.74% |
| 2026-08-04 | 4 | 4.19 | 3.9 | 4.02 | 72,724 | -1.23% |
| 2026-08-03 | 3.82 | 4.18 | 3.82 | 4.07 | 33,246 | +8.82% |
| 2026-07-31 | 3.8 | 3.93 | 3.685 | 3.74 | 16,515 | -1.58% |
| 2026-07-30 | 3.81 | 3.89 | 3.72 | 3.8 | 5,662 | -0.52% |
| 2026-07-29 | 3.77 | 3.99 | 3.75 | 3.82 | 21,868 | -0.52% |
| 2026-07-28 | 3.71 | 4 | 3.69 | 3.84 | 41,072 | +2.67% |
| 2026-07-27 | 3.62 | 3.8 | 3.5 | 3.74 | 45,718 | +3.31% |
| 2026-07-24 | 3.86 | 3.95 | 3.62 | 3.62 | 76,121 | -5.97% |
| 2026-07-23 | 4.01 | 4.22 | 3.85 | 3.85 | 41,828 | -6.10% |
| 2026-07-22 | 4.005 | 4.15 | 3.9 | 4.1 | 27,190 | +3.54% |
| 2026-07-21 | 3.91 | 4.17 | 3.78 | 3.96 | 50,461 | +1.28% |
| 2026-07-20 | 4.14 | 4.14 | 3.895 | 3.91 | 102,660 | -6.46% |
| 2026-07-17 | 4.1 | 4.225 | 3.93 | 4.18 | 36,430 | +1.21% |
| 2026-07-16 | 4.3 | 4.338 | 4.065 | 4.13 | 22,621 | -3.95% |
| 2026-07-15 | 4.26 | 4.52 | 4.21 | 4.3 | 27,387 | +1.90% |
| 2026-07-14 | 4.17 | 4.28 | 3.96 | 4.22 | 61,008 | +1.20% |
| 2026-07-13 | 4.34 | 4.34 | 4.043 | 4.17 | 38,363 | -3.47% |
| 2026-07-10 | 4.16 | 4.34 | 4.16 | 4.32 | 50,932 | +3.85% |
| 2026-07-09 | 4.01 | 4.31 | 4.01 | 4.16 | 55,043 | +3.74% |
| 2026-07-08 | 4.21 | 4.265 | 3.95 | 4.01 | 127,671 | -5.87% |
| 2026-07-07 | 4.31 | 4.438 | 4.06 | 4.26 | 81,611 | -2.52% |
| 2026-07-06 | 4.36 | 4.548 | 4.25 | 4.37 | 58,967 | -2.24% |
| 2026-07-02 | 4.47 | 4.57 | 4.26 | 4.47 | 62,143 | +0.68% |
| 2026-07-01 | 4.46 | 4.83 | 4.319 | 4.44 | 75,110 | -1.11% |
| 2026-06-30 | 4.82 | 4.91 | 4.48 | 4.49 | 63,298 | -7.80% |
| 2026-06-29 | 4.77 | 4.98 | 4.72 | 4.87 | 58,795 | +3.40% |
| 2026-06-26 | 4.954 | 5.09 | 4.71 | 4.71 | 98,203 | -5.23% |
| 2026-06-25 | 5.36 | 5.36 | 4.96 | 4.97 | 51,598 | -7.28% |
| 2026-06-24 | 5.3 | 5.46 | 5.21 | 5.36 | 41,122 | +0.37% |
| 2026-06-23 | 5.1 | 5.44 | 5.06 | 5.34 | 59,392 | +2.30% |
| 2026-06-22 | 5.12 | 5.24 | 4.75 | 5.22 | 112,945 | +0.38% |
| 2026-06-18 | 5 | 5.23 | 4.901 | 5.2 | 42,671 | +4.21% |
| 2026-06-17 | 5.27 | 5.48 | 4.939 | 4.99 | 41,349 | -4.77% |
| 2026-06-16 | 5.34 | 5.41 | 5.08 | 5.24 | 43,240 | -2.24% |
| 2026-06-15 | 5.45 | 5.7 | 5.31 | 5.36 | 70,977 | -0.92% |
| 2026-06-12 | 5.12 | 5.688 | 5.03 | 5.41 | 122,265 | +5.66% |
| 2026-06-11 | 4.77 | 5.12 | 4.63 | 5.12 | 82,916 | +6.00% |
| 2026-06-10 | 4.63 | 4.99 | 4.591 | 4.83 | 108,498 | +1.47% |
| 2026-06-09 | 5.2 | 5.2 | 4.5 | 4.76 | 199,962 | -8.46% |
| 2026-06-08 | 5.39 | 6.4 | 4.7 | 5.2 | 429,188 | -13.10% |
| 2026-06-05 | 6.12 | 6.198 | 5.5 | 5.984 | 142,049 | -1.92% |
| 2026-06-04 | 6.3 | 6.649 | 5.949 | 6.101 | 54,870 | -6.14% |
| 2026-06-03 | 6.5 | 6.584 | 6.27 | 6.5 | 44,469 | -0.23% |
| 2026-06-02 | 6.6 | 6.825 | 6.327 | 6.515 | 55,579 | -3.77% |
| 2026-06-01 | 6.738 | 6.93 | 6.633 | 6.77 | 34,329 | +0.33% |
| 2026-05-29 | 7.007 | 7.159 | 6.746 | 6.748 | 53,783 | -5.36% |
| 2026-05-28 | 7.013 | 7.498 | 6.9 | 7.13 | 58,627 | -0.07% |
| 2026-05-27 | 7.2 | 7.499 | 7.061 | 7.135 | 32,179 | -1.01% |
| 2026-05-26 | 7.269 | 7.4 | 6.95 | 7.208 | 31,330 | +4.09% |
| 2026-05-22 | 7.483 | 7.5 | 6.9 | 6.925 | 23,527 | -4.95% |
| 2026-05-21 | 7.34 | 7.616 | 6.793 | 7.286 | 49,195 | +0.48% |
| 2026-05-20 | 6.327 | 7.499 | 6.327 | 7.251 | 176,784 | +21.66% |
| 2026-05-19 | 6.013 | 6.441 | 5.821 | 5.96 | 90,772 | -1.59% |
| 2026-05-18 | 6.4 | 6.5 | 6.037 | 6.056 | 56,920 | -4.18% |
| 2026-05-15 | 6.7 | 6.7 | 6.206 | 6.32 | 64,453 | -2.32% |
| 2026-05-14 | 6.7 | 6.899 | 6.419 | 6.47 | 47,811 | -2.71% |
| 2026-05-13 | 6.6 | 7.092 | 6.404 | 6.65 | 75,494 | -1.51% |