Cardlytics, Inc. (CDLX)
NASDAQ: CDLX · Real-Time Price · USD
1.590
-0.195 (-10.92%)
At close: Jun 27, 2025, 4:00 PM
1.600
+0.010 (0.63%)
After-hours: Jun 27, 2025, 7:30 PM EDT
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.80 | 1.82 | 1.59 | 1.59 | 1.59 | -10.92% | 5,945,272 |
| Jun 26, 2025 | 1.66 | 1.83 | 1.65 | 1.79 | 1.79 | 8.18% | 988,107 |
| Jun 25, 2025 | 1.65 | 1.66 | 1.55 | 1.65 | 1.65 | 0.61% | 486,847 |
| Jun 24, 2025 | 1.70 | 1.78 | 1.63 | 1.64 | 1.64 | -1.20% | 749,927 |
| Jun 23, 2025 | 1.73 | 1.79 | 1.64 | 1.66 | 1.66 | -4.60% | 437,307 |
| Jun 20, 2025 | 1.82 | 1.85 | 1.72 | 1.74 | 1.74 | -2.79% | 518,192 |
| Jun 18, 2025 | 1.95 | 2.18 | 1.79 | 1.79 | 1.79 | -8.21% | 1,072,052 |
| Jun 17, 2025 | 1.89 | 2.01 | 1.76 | 1.95 | 1.95 | 3.72% | 982,432 |
| Jun 16, 2025 | 1.56 | 2.13 | 1.53 | 1.88 | 1.88 | 24.50% | 3,686,267 |
| Jun 13, 2025 | 1.57 | 1.60 | 1.50 | 1.51 | 1.51 | -5.63% | 729,953 |
| Jun 12, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -6.43% | 454,011 |
| Jun 11, 2025 | 1.79 | 1.84 | 1.70 | 1.71 | 1.71 | -4.47% | 460,693 |
| Jun 10, 2025 | 1.78 | 1.82 | 1.74 | 1.79 | 1.79 | - | 695,315 |
| Jun 9, 2025 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | - | 348,756 |
| Jun 6, 2025 | 1.73 | 1.81 | 1.70 | 1.79 | 1.79 | 6.55% | 239,026 |
| Jun 5, 2025 | 1.76 | 1.78 | 1.67 | 1.68 | 1.68 | -4.55% | 255,998 |
| Jun 4, 2025 | 1.70 | 1.77 | 1.66 | 1.76 | 1.76 | 3.53% | 647,329 |
| Jun 3, 2025 | 1.76 | 1.80 | 1.67 | 1.70 | 1.70 | -3.41% | 563,248 |
| Jun 2, 2025 | 1.80 | 1.85 | 1.73 | 1.76 | 1.76 | -2.76% | 753,527 |
| May 30, 2025 | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | -2.69% | 355,352 |
| May 29, 2025 | 1.86 | 1.90 | 1.83 | 1.86 | 1.86 | -1.06% | 280,167 |
| May 28, 2025 | 1.85 | 1.90 | 1.81 | 1.88 | 1.88 | 0.53% | 454,500 |
| May 27, 2025 | 1.91 | 1.92 | 1.82 | 1.87 | 1.87 | 1.63% | 464,252 |
| May 23, 2025 | 1.84 | 1.90 | 1.80 | 1.84 | 1.84 | -2.65% | 364,304 |
| May 22, 2025 | 1.81 | 1.94 | 1.79 | 1.89 | 1.89 | 3.28% | 613,180 |
| May 21, 2025 | 1.98 | 1.98 | 1.81 | 1.83 | 1.83 | -8.04% | 1,635,267 |
| May 20, 2025 | 1.96 | 1.99 | 1.87 | 1.99 | 1.99 | 0.51% | 661,529 |
| May 19, 2025 | 1.99 | 2.05 | 1.96 | 1.98 | 1.98 | -3.88% | 648,850 |
| May 16, 2025 | 1.99 | 2.11 | 1.91 | 2.06 | 2.06 | 3.52% | 944,923 |
| May 15, 2025 | 2.05 | 2.06 | 1.88 | 1.99 | 1.99 | -3.40% | 915,918 |
| May 14, 2025 | 2.09 | 2.15 | 2.03 | 2.06 | 2.06 | -1.90% | 1,026,200 |
| May 13, 2025 | 2.21 | 2.24 | 2.06 | 2.10 | 2.10 | -3.23% | 761,779 |
| May 12, 2025 | 2.06 | 2.20 | 1.96 | 2.17 | 2.17 | 12.14% | 1,120,940 |
| May 9, 2025 | 1.91 | 2.01 | 1.85 | 1.94 | 1.94 | 1.84% | 678,100 |
| May 8, 2025 | 2.01 | 2.12 | 1.84 | 1.90 | 1.90 | -12.04% | 1,991,339 |
| May 7, 2025 | 2.16 | 2.31 | 1.99 | 2.16 | 2.16 | 0.47% | 2,047,814 |
| May 6, 2025 | 2.13 | 2.22 | 1.98 | 2.15 | 2.15 | 0.47% | 1,272,861 |
| May 5, 2025 | 1.82 | 2.19 | 1.75 | 2.14 | 2.14 | 16.30% | 2,713,637 |
| May 2, 2025 | 1.54 | 1.86 | 1.51 | 1.84 | 1.84 | 22.26% | 1,638,336 |
| May 1, 2025 | 1.43 | 1.52 | 1.41 | 1.51 | 1.51 | 4.51% | 613,901 |
| Apr 30, 2025 | 1.40 | 1.44 | 1.29 | 1.44 | 1.44 | - | 894,912 |
| Apr 29, 2025 | 1.42 | 1.50 | 1.42 | 1.44 | 1.44 | -0.69% | 472,612 |
| Apr 28, 2025 | 1.50 | 1.51 | 1.32 | 1.45 | 1.45 | -3.97% | 1,310,368 |
| Apr 25, 2025 | 1.60 | 1.69 | 1.49 | 1.51 | 1.51 | -6.21% | 1,397,430 |
| Apr 24, 2025 | 1.54 | 1.67 | 1.54 | 1.61 | 1.61 | 3.87% | 587,597 |
| Apr 23, 2025 | 1.60 | 1.70 | 1.52 | 1.55 | 1.55 | 0.65% | 480,563 |
| Apr 22, 2025 | 1.50 | 1.56 | 1.47 | 1.54 | 1.54 | 4.76% | 480,769 |
| Apr 21, 2025 | 1.50 | 1.51 | 1.39 | 1.47 | 1.47 | -2.00% | 346,222 |
| Apr 17, 2025 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | - | 1,187,526 |
| Apr 16, 2025 | 1.54 | 1.58 | 1.44 | 1.50 | 1.50 | -3.23% | 466,036 |