Free Trial

Cardlytics (CDLX) Stock Chart & Stock Price History

→ BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (From Behind the Markets) (Ad)
Free CDLX Stock Alerts
$14.60
-0.81 (-5.26%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cardlytics Stock Price Performance

5 Day
Performance
+3.56%
1 Month
Performance
+9.99%
3 Month
Performance
+144.22%
6 Month
Performance
+12.32%
Year-To-Date
Performance
+67.32%
1 Year
Performance
+165.23%
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 Behind the Markets
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.
Don't miss out on the "next Ozempic" >>>

CDLX Stock Chart for Wednesday, May, 8, 2024

CDLX Chart by TradingView

Cardlytics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)

BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.

Discover the name and ticker of this $2 stock here >>>
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
02/26/2024$6.95$7.10
+2.16%		$7.28$6.91844,217 shs$278.70 million
02/23/2024$7.06$6.95
-1.56%		$7.13$6.76647,678 shs$272.79 million
02/22/2024$6.87$7.06
+2.77%		$7.09$6.73700,850 shs$277.11 million
02/21/2024$6.41$6.87
+7.18%		$7.18$6.211.57 million shs$269.65 million
02/20/2024$6.60$6.41
-2.88%		$6.48$6.28333,820 shs$251.59 million
02/19/2024$6.60$6.60$6.75$6.44466,800 shs$259.05 million
02/16/2024$6.77$6.60
-2.51%		$6.75$6.44466,831 shs$259.05 million
02/15/2024$6.53$6.77
+3.68%		$6.99$6.65475,425 shs$265.72 million
02/14/2024$6.25$6.53
+4.48%		$6.59$6.10453,084 shs$256.30 million
02/13/2024$6.70$6.25
-6.72%		$6.49$6.00616,474 shs$245.31 million
02/12/2024$6.32$6.70
+6.01%		$6.80$6.32542,729 shs$262.98 million
02/09/2024$6.31$6.32
+0.16%		$6.44$6.00645,996 shs$248.06 million
02/08/2024$6.16$6.31
+2.44%		$6.50$6.14726,732 shs$247.67 million
02/07/2024$6.60$6.16
-6.67%		$6.65$6.05847,873 shs$241.78 million

Related Companies:
This page (NASDAQ:CDLX) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings