Free Trial

Cardlytics (CDLX) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free CDLX Stock Alerts
$9.57
+0.17 (+1.81%)
(As of 02:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cardlytics Stock Price Performance

5 Day
Performance
+9.12%
1 Month
Performance
-22.26%
3 Month
Performance
+20.38%
6 Month
Performance
+26.59%
Year-To-Date
Performance
+3.91%
1 Year
Performance
+66.43%
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 Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

CDLX Stock Chart for Tuesday, May, 28, 2024

CDLX Chart by TradingView

Cardlytics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
03/06/2024$7.10$6.94
-2.25%		$7.30$6.86443,089 shs$272.40 million
03/05/2024$7.67$7.10
-7.43%		$7.55$7.07413,559 shs$278.68 million
03/04/2024$8.39$7.67
-8.58%		$8.48$7.65498,537 shs$301.05 million
03/01/2024$8.29$8.39
+1.21%		$8.55$8.01474,127 shs$329.31 million
02/29/2024$7.95$8.29
+4.28%		$8.57$8.10671,260 shs$325.38 million
02/28/2024$8.18$7.95
-2.81%		$8.23$7.80908,169 shs$312.04 million
02/27/2024$7.10$8.18
+15.21%		$8.28$7.22877,758 shs$321.07 million

Related Companies:
This page (NASDAQ:CDLX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits