Cardlytics Inc (CDLX) Historical Stock Data

1.40 ↓0.03 (-2.10%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CDLX is down -1.38% a day on average. There have been 12 days where Cardlytics Inc closed green and 18 days where CDLX closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-18	2.35	2.35	↑$0.00 (0.00%)	2.15	2.40	1.34M
2025-03-17	2.43	2.38	↓$0.05 (-2.06%)	2.31	2.45	0.91M
2025-03-14	2.19	2.47	↑$0.28 (12.79%)	2.16	2.50	2.58M
2025-03-13	2.22	2.07	↓$0.15 (-6.76%)	2.05	2.70	6.61M
2025-03-12	2.06	1.98	↓$0.08 (-3.88%)	1.96	2.12	1.87M
2025-03-11	1.84	2.02	↑$0.18 (9.78%)	1.78	2.02	1.30M
2025-03-10	1.99	1.81	↓$0.18 (-9.05%)	1.77	2.06	1.38M
2025-03-07	2.23	2.00	↓$0.23 (-10.31%)	1.99	2.34	2.29M
2025-03-06	2.40	2.24	↓$0.16 (-6.67%)	2.23	2.46	868.09K
2025-03-05	2.41	2.43	↑$0.02 (0.83%)	2.29	2.44	759.86K
2025-03-04	2.40	2.44	↑$0.04 (1.46%)	2.26	2.54	0.97M
2025-03-03	2.66	2.45	↓$0.21 (-7.89%)	2.30	2.70	1.13M
2025-02-28	2.48	2.63	↑$0.15 (6.05%)	2.44	2.64	1.54M