Cardlytics Inc. (CDLX)
NASDAQ: CDLX
· Real-Time Price · USD
1.23
0.02 (1.65%)
At close: Aug 15, 2025, 2:44 PM
CDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -7.63% | 1,115,805 |
| Aug 13, 2025 | 1.27 | 1.32 | 1.19 | 1.31 | 1.31 | 4.80% | 1,704,759 |
| Aug 12, 2025 | 1.10 | 1.27 | 1.03 | 1.25 | 1.25 | 13.64% | 2,033,111 |
| Aug 11, 2025 | 1.21 | 1.22 | 1.07 | 1.10 | 1.10 | -6.78% | 1,723,117 |
| Aug 8, 2025 | 1.29 | 1.31 | 1.17 | 1.18 | 1.18 | -9.23% | 2,019,849 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.20 | 1.30 | 1.30 | -26.14% | 4,873,500 |
| Aug 6, 2025 | 1.86 | 1.92 | 1.71 | 1.76 | 1.76 | -4.35% | 1,649,620 |
| Aug 5, 2025 | 1.95 | 1.97 | 1.82 | 1.84 | 1.84 | -6.12% | 1,078,903 |
| Aug 4, 2025 | 1.90 | 2.01 | 1.90 | 1.96 | 1.96 | 4.26% | 497,630 |
| Aug 1, 2025 | 2.05 | 2.07 | 1.87 | 1.88 | 1.88 | -7.84% | 900,847 |
| Jul 31, 2025 | 2.03 | 2.11 | 1.98 | 2.04 | 2.04 | -0.49% | 949,013 |
| Jul 30, 2025 | 2.07 | 2.23 | 2.04 | 2.05 | 2.05 | -1.44% | 708,528 |
| Jul 29, 2025 | 2.35 | 2.38 | 2.04 | 2.08 | 2.08 | -11.49% | 1,130,850 |
| Jul 28, 2025 | 2.56 | 2.58 | 2.31 | 2.35 | 2.35 | -4.08% | 681,818 |
| Jul 25, 2025 | 2.71 | 2.72 | 2.43 | 2.45 | 2.45 | -9.59% | 1,421,900 |
| Jul 24, 2025 | 3.07 | 3.11 | 2.67 | 2.71 | 2.71 | -13.14% | 2,081,939 |
| Jul 23, 2025 | 3.03 | 3.20 | 2.72 | 3.12 | 3.12 | 9.47% | 4,089,000 |
| Jul 22, 2025 | 2.21 | 3.06 | 2.17 | 2.85 | 2.85 | 40.39% | 15,396,000 |
| Jul 21, 2025 | 1.70 | 2.10 | 1.70 | 2.03 | 2.03 | 20.83% | 2,378,900 |
| Jul 18, 2025 | 1.70 | 1.75 | 1.64 | 1.68 | 1.68 | 0.00% | 1,825,742 |