Free Trial

Cardlytics (CDLX) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free CDLX Stock Alerts
$12.31
+0.72 (+6.21%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cardlytics Stock Price Performance

5 Day
Performance
+0.74%
1 Month
Performance
-9.49%
3 Month
Performance
+113.34%
6 Month
Performance
+4.86%
Year-To-Date
Performance
+33.66%
1 Year
Performance
+102.13%
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
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

CDLX Stock Chart for Friday, April, 26, 2024

CDLX Chart by TradingView

Cardlytics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
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
02/06/2024$6.93$6.60
-4.76%		$7.13$6.301.17 million shs$259.05 million
02/05/2024$7.51$6.93
-7.72%		$7.35$6.72630,260 shs$272.00 million
02/02/2024$7.64$7.51
-1.70%		$7.59$7.20688,057 shs$294.80 million
02/01/2024$7.64$7.64$8.42$7.45912,097 shs$299.87 million
01/31/2024$8.04$7.64
-4.98%		$8.93$7.591.61 million shs$299.87 million
01/30/2024$7.19$8.04
+11.82%		$8.72$7.072.45 million shs$315.57 million
01/29/2024$5.77$7.19
+24.61%		$7.87$6.706.26 million shs$282.21 million
01/26/2024$5.99$5.77
-3.67%		$6.10$5.76365,941 shs$226.47 million
01/25/2024$6.06$5.99
-1.16%		$6.13$5.86483,211 shs$235.11 million

Related Companies:
This page (NASDAQ:CDLX) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals