Go Pro

Cardlytics (CDLX) Stock Chart & Stock Price History

Cardlytics logo
$4.87 +0.16 (+3.40%)
Closing price 04:00 PM Eastern
Extended Trading
$4.88 +0.00 (+0.10%)
As of 07:19 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 Massive. Learn more.

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 69.37%, with a year-to-date return of -57.65%. In the past month, the stock has decreased 27.83%, reflecting recent market activity.

As of the latest close, Cardlytics traded at $4.74 with a market cap of $27.52 million and volume of 98,204 shares. Five years ago, the stock traded at a split-adjusted price of $1,278.20, representing a 99.62% decrease over that period. At the time, it had a market cap of $4.20 billion and a volume of 25,100 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-9.14%
1 Month
Performance
-27.83%
3 Month
Performance
-47.76%
Year-To-Date
Performance
-57.65%
1 Year
Performance
-69.37%
5 Year
Performance
-99.62%

CDLX Stock Chart for Monday, June, 29, 2026

Cardlytics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/29/2026$4.74$4.87
+2.76%
$4.98$4.7258,794 shs$28.29 million
06/26/2026$4.97$4.74
-4.65%
$5.09$4.7198,204 shs$27.52 million
06/25/2026$5.36$4.97
-7.28%
$5.36$4.9651,598 shs$28.88 million
06/24/2026$5.34$5.36
+0.37%
$5.46$5.2139,679 shs$31.14 million
06/23/2026$5.22$5.34
+2.30%
$5.44$5.0659,392 shs$31.02 million
06/22/2026$5.20$5.22
+0.38%
$5.24$4.75112,946 shs$30.33 million
06/19/2026$5.20$5.20$5.23$4.9042,671 shs$30.21 million
06/18/2026$4.99$5.20
+4.21%
$5.23$4.9042,671 shs$30.21 million
06/17/2026$5.24$4.99
-4.77%
$5.48$4.9441,350 shs$28.98 million
06/16/2026$5.36$5.24
-2.24%
$5.41$5.0843,240 shs$30.44 million
06/15/2026$5.41$5.36
-0.92%
$5.70$5.3170,955 shs$31.14 million
06/12/2026$5.12$5.41
+5.66%
$5.69$5.03122,265 shs$31.43 million
06/11/2026$4.83$5.12
+6.00%
$5.12$4.6382,798 shs$29.74 million
06/10/2026$4.76$4.83
+1.47%
$4.99$4.59108,498 shs$28.06 million
06/09/2026$5.20$4.76
-8.46%
$5.20$4.50198,110 shs$276.46 million
06/08/2026$5.98$5.20
-13.10%
$6.40$4.70427,627 shs$302.01 million
06/05/2026$6.10$5.98
-1.92%
$6.20$5.50142,009 shs$34.47 million
06/04/2026$6.50$6.10
-6.14%
$6.65$5.9554,700 shs$35.15 million
06/03/2026$6.52$6.50
-0.23%
$6.58$6.2744,259 shs$37.45 million
06/02/2026$6.77$6.52
-3.77%
$6.83$6.3355,533 shs$39 million
06/01/2026$6.75$6.77
+0.33%
$6.93$6.6334,329 shs$39.00 million
05/29/2026$7.13$6.75
-5.36%
$7.16$6.7553,781 shs$38.88 million
05/28/2026$7.14$7.13
-0.07%
$7.50$6.9058,268 shs$41.08 million

This page (NASDAQ:CDLX) was last updated on 6/29/2026 by MarketBeat.com Staff.
From Our Partners