Free Trial

Cardlytics (CDLX) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (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
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
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
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals