Free Trial
→ What The Silver Boom Could Mean For You… (From Goldco Precious Metals) (Ad)tc pixel Free CDLX Stock Alerts

Cardlytics (CDLX) Stock Chart & Stock Price History

Cardlytics logo
$2.82 +0.44 (+18.49%)
Closing price 04:00 PM Eastern
Extended Trading
$2.82 +0.01 (+0.18%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Cardlytics Stock Price Performance

The Cardlytics (CDLX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 14.29%, with a year-to-date return of -23.99%. In the past month, the stock has increased 173.79%, reflecting recent market activity.

As of the latest close, Cardlytics traded at $2.38 with a market cap of $126.71 million and volume of 5.69 million shares. Five years ago, the stock traded at $67.92, representing a 95.85% decrease over that period. At the time, it had a market cap of $1.85 billion and a volume of 366,587 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+16.05%
1 Month
Performance
+173.79%
3 Month
Performance
+57.98%
Year-To-Date
Performance
-23.99%
1 Year
Performance
-14.29%
5 Year
Performance
-95.85%

CDLX Stock Chart for Friday, September, 26, 2025

CDLX Chart by TradingView

Cardlytics Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2025$2.64$2.38
-9.85%		$2.59$2.305.69 million shs$126.71 million
09/24/2025$2.09$2.64
+26.32%		$2.83$2.0134.96 million shs$140.55 million
09/23/2025$2.15$2.09
-2.79%		$2.44$2.025.89 million shs$111.27 million
09/22/2025$2.43$2.15
-11.52%		$2.41$2.107.07 million shs$114.47 million
09/19/2025$2.76$2.43
-11.80%		$3.28$2.3942.95 million shs$129.37 million
09/18/2025$1.43$2.76
+92.66%		$3.16$1.42124.43 million shs$146.68 million
09/17/2025$1.53$1.43
-6.54%		$1.52$1.371.39 million shs$76.13 million
09/16/2025$1.27$1.53
+20.47%		$1.57$1.265.01 million shs$81.46 million
09/15/2025$1.12$1.27
+13.39%		$1.37$1.103.98 million shs$59.63 million
09/12/2025$1.15$1.12
-2.61%		$1.14$1.05766,859 shs$59.63 million
09/11/2025$0.94$1.15
+22.86%		$1.17$0.933.01 million shs$61.23 million
09/10/2025$0.98$0.94
-4.49%		$1.05$0.92842,912 shs$49.83 million
09/09/2025$0.91$0.98
+7.64%		$0.98$0.90542,265 shs$52.17 million
09/08/2025$0.93$0.91
-2.34%		$0.98$0.89717,154 shs$48.47 million
09/05/2025$0.92$0.93
+1.27%		$0.94$0.90508,006 shs$49.63 million
09/04/2025$0.89$0.92
+3.44%		$0.93$0.87655,269 shs$49.01 million
09/03/2025$1.01$0.89
-11.89%		$1.01$0.853.42 million shs$47.38 million
09/02/2025$1.02$1.01
-0.98%		$1.06$0.951.02 million shs$53.77 million
09/01/2025$1.02$1.02$1.08$1.01813,663 shs$54.31 million
08/29/2025$1.06$1.02
-3.77%		$1.08$1.01813,663 shs$54.31 million
08/28/2025$1.03$1.06
+2.91%		$1.11$1.05437,604 shs$56.43 million
08/27/2025$1.03$1.03$1.12$1.031.13 million shs$54.84 million
08/26/2025$1.09$1.03
-5.50%		$1.09$1.031.34 million shs$54.84 million
08/25/2025$1.11$1.09
-1.80%		$1.14$1.081.46 million shs$58.03 million
Related Companies

This page (NASDAQ:CDLX) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
What The Silver Boom Could Mean For You…
AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...
Goldco Precious Metals | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
College grad makes $64,000 a month
A Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...
Stansberry Research | Sponsoredtc pixel