Cardlytics Inc (CDLX) Historical Stock Data
1.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDLX is down -0.62% a day on average. There have been 13 days where Cardlytics Inc closed green and 17 days where CDLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.29 | 1.44 | 894.91K |
| 2025-04-29 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.42 | 1.50 | 472.61K |
| 2025-04-28 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.32 | 1.51 | 1.31M |
| 2025-04-25 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.49 | 1.69 | 1.39M |
| 2025-04-24 | 1.54 | 1.61 | ↑$0.07 (4.55%) | 1.54 | 1.67 | 587.60K |
| 2025-04-23 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.52 | 1.70 | 478.11K |
| 2025-04-22 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.47 | 1.56 | 480.77K |
| 2025-04-21 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.39 | 1.51 | 345.84K |
| 2025-04-17 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.46 | 1.56 | 1.19M |
| 2025-04-16 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.44 | 1.58 | 466.04K |
| 2025-04-15 | 1.41 | 1.55 | ↑$0.14 (9.93%) | 1.38 | 1.59 | 734.01K |
| 2025-04-14 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.38 | 1.54 | 562.32K |
| 2025-04-11 | 1.38 | 1.48 | ↑$0.10 (7.25%) | 1.33 | 1.48 | 772.66K |
| 2025-04-10 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.29 | 1.44 | 610K |
| 2025-04-09 | 1.26 | 1.43 | ↑$0.17 (13.49%) | 1.24 | 1.57 | 1.64M |
| 2025-04-08 | 1.53 | 1.23 | ↓$0.31 (-19.93%) | 1.22 | 1.55 | 864.99K |
| 2025-04-07 | 1.33 | 1.45 | ↑$0.12 (9.02%) | 1.24 | 1.58 | 1.29M |
| 2025-04-04 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.39 | 1.56 | 1.19M |
| 2025-04-03 | 1.76 | 1.59 | ↓$0.17 (-9.69%) | 1.58 | 1.76 | 769.57K |
| 2025-04-02 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.78 | 1.89 | 620.53K |
| 2025-04-01 | 1.78 | 1.89 | ↑$0.11 (6.18%) | 1.78 | 1.91 | 818.85K |
| 2025-03-31 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.78 | 1.92 | 653.45K |
| 2025-03-28 | 1.99 | 1.85 | ↓$0.14 (-7.04%) | 1.82 | 2.06 | 876.83K |
| 2025-03-27 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 2.00 | 2.14 | 562.37K |
| 2025-03-26 | 2.14 | 2.03 | ↓$0.11 (-5.14%) | 1.97 | 2.21 | 810.28K |
| 2025-03-25 | 2.42 | 2.16 | ↓$0.27 (-10.95%) | 2.14 | 2.42 | 769.45K |
| 2025-03-24 | 2.55 | 2.42 | ↓$0.13 (-5.10%) | 2.36 | 2.58 | 1.06M |
| 2025-03-21 | 2.29 | 2.48 | ↑$0.19 (8.30%) | 2.28 | 2.55 | 1.18M |
| 2025-03-20 | 2.22 | 2.33 | ↑$0.11 (4.95%) | 2.21 | 2.39 | 428.34K |
| 2025-03-19 | 2.38 | 2.28 | ↓$0.10 (-4.20%) | 2.26 | 2.41 | 351.05K |
Create an account or log in to view more rows.
$CDLX can’t wait to get in this tomorrow lfg
$CDLX we need to get moving
$CDLX time will come
$CDLX HODLing
and buying more when I can.
$CDLX this sell-off is meh.
$CDLX -
Buy
buy
buy!
$CDLX cup and handle forming
$CDLX added!
$CDLX can’t wait to get in this tomorrow lfg
$CDLX power hour will be fucking crazy