Free Trial

Cardlytics (CDLX) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free CDLX Stock Alerts
$8.72
-0.52 (-5.63%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cardlytics Stock Price Performance

5 Day
Performance
+2.11%
1 Month
Performance
-40.27%
3 Month
Performance
+9.96%
6 Month
Performance
+3.32%
Year-To-Date
Performance
-5.32%
1 Year
Performance
+62.69%
Receive CDLX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cardlytics and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.
But there are at least 10 different coins that I like even better.

CDLX Stock Chart for Saturday, June, 8, 2024

CDLX Chart by TradingView

Cardlytics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$9.24$8.72
-5.63%		$9.13$8.65559,417 shs$425.36 million
06/06/2024$9.74$9.24
-5.13%		$9.77$9.20408,173 shs$450.73 million
06/05/2024$8.79$9.74
+10.81%		$9.77$8.62769,899 shs$475.12 million
06/04/2024$8.54$8.79
+2.93%		$8.86$8.45857,483 shs$428.78 million
06/03/2024$8.76$8.54
-2.51%		$8.90$8.311.27 million shs$416.58 million
05/31/2024$9.06$8.76
-3.31%		$9.26$8.681.06 million shs$427.31 million
05/30/2024$9.49$9.06
-4.53%		$9.64$8.921.02 million shs$441.95 million
05/29/2024$9.80$9.49
-3.16%		$9.71$9.36699,206 shs$462.92 million
05/28/2024$9.40$9.80
+4.26%		$9.85$9.41728,017 shs$478.04 million
05/27/2024$9.40$9.40$9.43$8.81524,300 shs$458.53 million
05/24/2024$8.77$9.40
+7.18%		$9.43$8.81524,044 shs$458.53 million
05/23/2024$8.78$8.77
-0.11%		$8.95$8.67716,429 shs$427.80 million
05/22/2024$8.87$8.78
-1.01%		$9.08$8.75566,050 shs$428.29 million
05/21/2024$9.01$8.87
-1.55%		$9.25$8.78682,870 shs$432.68 million
05/20/2024$8.79$9.01
+2.50%		$9.09$8.70883,646 shs$439.51 million
05/17/2024$9.27$8.79
-5.18%		$9.25$8.76830,840 shs$428.78 million
05/16/2024$9.38$9.27
-1.17%		$9.59$9.26625,434 shs$452.19 million
05/15/2024$9.49$9.38
-1.16%		$9.82$9.161.24 million shs$457.56 million
05/14/2024$9.12$9.49
+4.06%		$10.01$9.391.36 million shs$462.92 million
05/13/2024$8.81$9.12
+3.52%		$9.50$8.911.66 million shs$444.87 million
05/10/2024$9.27$8.81
-4.96%		$9.57$8.582.55 million shs$424.41 million
05/09/2024$14.60$9.27
-36.51%		$10.12$7.739.16 million shs$446.57 million
05/08/2024$15.41$14.60
-5.26%		$15.45$14.481.86 million shs$703.28 million
05/07/2024$15.20$15.41
+1.38%		$15.88$15.11897,335 shs$742.30 million
05/06/2024$14.88$15.20
+2.15%		$15.45$14.96828,824 shs$732.18 million
05/03/2024$13.97$14.88
+6.51%		$15.21$14.101.06 million shs$716.77 million
05/02/2024$12.99$13.97
+7.54%		$14.39$13.13982,645 shs$672.94 million
05/01/2024$12.25$12.99
+6.04%		$13.60$12.35743,435 shs$625.73 million
04/30/2024$12.95$12.25
-5.41%		$12.77$12.10703,209 shs$590.08 million
04/29/2024$12.31$12.95
+5.20%		$12.97$12.36725,761 shs$623.80 million
04/26/2024$11.59$12.31
+6.26%		$12.32$11.30721,498 shs$592.97 million
04/25/2024$11.52$11.59
+0.56%		$11.75$11.13648,444 shs$558.05 million
04/24/2024$12.37$11.52
-6.87%		$12.56$11.51652,591 shs$554.92 million
04/23/2024$12.58$12.37
-1.67%		$13.14$12.35548,487 shs$595.86 million
04/22/2024$12.22$12.58
+2.95%		$12.74$11.71782,831 shs$605.98 million
04/19/2024$11.94$12.22
+2.35%		$12.22$11.69825,265 shs$588.64 million
04/18/2024$12.18$11.94
-1.97%		$12.35$11.84649,794 shs$575.15 million
04/17/2024$12.41$12.18
-1.85%		$12.59$11.84865,897 shs$586.71 million
04/16/2024$13.14$12.41
-5.56%		$13.31$12.33942,711 shs$547.41 million
04/15/2024$13.57$13.14
-3.17%		$13.77$13.031.07 million shs$579.59 million
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
04/12/2024$14.38$13.57
-5.63%		$14.23$13.55644,477 shs$598.57 million
04/11/2024$13.32$14.38
+7.96%		$14.56$13.10995,921 shs$634.29 million
04/10/2024$14.32$13.32
-6.98%		$14.28$13.151.63 million shs$587.53 million
04/09/2024$14.01$14.32
+2.21%		$15.23$14.021.55 million shs$631.66 million
04/08/2024$13.67$14.01
+2.49%		$14.37$13.67766,161 shs$617.98 million
04/05/2024$13.07$13.67
+4.59%		$13.85$13.00804,983 shs$602.98 million
04/04/2024$13.31$13.07
-1.80%		$14.07$12.891.64 million shs$576.52 million
04/03/2024$13.65$13.31
-2.49%		$13.68$12.941.71 million shs$587.10 million
04/02/2024$14.46$13.65
-5.60%		$14.41$13.401.61 million shs$602.10 million
04/01/2024$14.49$14.46
-0.21%		$14.91$14.20906,732 shs$637.83 million
03/29/2024$14.49$14.49$15.79$13.803.44 million shs$639.15 million
03/28/2024$14.64$14.49
-1.02%		$15.79$13.803.44 million shs$639.15 million
03/27/2024$13.60$14.64
+7.65%		$14.90$13.246.37 million shs$645.77 million
03/26/2024$20.25$13.60
-32.84%		$16.31$12.0216.15 million shs$599.90 million
03/25/2024$15.90$20.25
+27.36%		$20.52$16.003.06 million shs$893.23 million
03/22/2024$15.24$15.90
+4.33%		$16.89$15.771.70 million shs$701.35 million
03/21/2024$15.21$15.24
+0.20%		$16.25$15.051.97 million shs$672.24 million
03/20/2024$14.10$15.21
+7.87%		$15.57$14.032.40 million shs$670.91 million
03/19/2024$13.06$14.10
+7.96%		$14.65$12.903.07 million shs$621.95 million
03/18/2024$14.50$13.06
-9.93%		$14.64$12.714.50 million shs$512.61 million
03/15/2024$8.19$14.50
+77.15%		$14.75$11.8018.88 million shs$569.13 million
03/14/2024$8.60$8.19
-4.83%		$8.60$7.941.14 million shs$321.26 million
03/13/2024$8.65$8.60
-0.58%		$8.88$8.49544,194 shs$337.55 million
03/12/2024$8.49$8.65
+1.88%		$8.67$8.18423,879 shs$339.51 million
03/11/2024$7.93$8.49
+7.06%		$8.60$7.95900,849 shs$333.27 million
03/08/2024$7.42$7.93
+6.87%		$8.35$7.61721,049 shs$311.25 million
03/07/2024$6.94$7.42
+6.92%		$7.43$6.95411,795 shs$291.24 million

Related Companies:
This page (NASDAQ:CDLX) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored