Cardlytics Inc. (CDLX)
NASDAQ: CDLX
· Real-Time Price · USD
2.82
0.44 (18.49%)
At close: Sep 26, 2025, 3:59 PM
2.82
0.01%
After-hours: Sep 26, 2025, 07:57 PM EDT
CDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.50 | 2.97 | 2.47 | 2.82 | 2.82 | 18.49% | 10,753,612 |
| Sep 25, 2025 | 2.46 | 2.59 | 2.30 | 2.38 | 2.38 | -9.85% | 5,703,200 |
| Sep 24, 2025 | 2.11 | 2.83 | 2.01 | 2.64 | 2.64 | 26.32% | 35,031,801 |
| Sep 23, 2025 | 2.05 | 2.44 | 2.02 | 2.09 | 2.09 | -2.79% | 5,923,542 |
| Sep 22, 2025 | 2.40 | 2.40 | 2.10 | 2.15 | 2.15 | -11.52% | 7,114,700 |
| Sep 19, 2025 | 3.11 | 3.28 | 2.39 | 2.43 | 2.43 | -11.96% | 43,080,500 |
| Sep 18, 2025 | 1.44 | 3.16 | 1.42 | 2.76 | 2.76 | 93.01% | 125,481,500 |
| Sep 17, 2025 | 1.52 | 1.52 | 1.37 | 1.43 | 1.43 | -6.54% | 1,389,900 |
| Sep 16, 2025 | 1.30 | 1.57 | 1.25 | 1.53 | 1.53 | 20.47% | 5,014,818 |
| Sep 15, 2025 | 1.14 | 1.37 | 1.10 | 1.27 | 1.27 | 13.39% | 3,986,200 |
| Sep 12, 2025 | 1.14 | 1.14 | 1.05 | 1.12 | 1.12 | -2.61% | 767,060 |
| Sep 11, 2025 | 0.94 | 1.17 | 0.93 | 1.15 | 1.15 | 22.34% | 3,009,609 |
| Sep 10, 2025 | 0.99 | 1.05 | 0.92 | 0.94 | 0.94 | -4.08% | 842,912 |
| Sep 9, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 7.69% | 542,587 |
| Sep 8, 2025 | 0.92 | 0.98 | 0.89 | 0.91 | 0.91 | -2.15% | 717,200 |
| Sep 5, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 508,118 |
| Sep 4, 2025 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | 3.37% | 655,378 |
| Sep 3, 2025 | 1.01 | 1.01 | 0.85 | 0.89 | 0.89 | -11.88% | 3,419,708 |
| Sep 2, 2025 | 1.01 | 1.06 | 0.95 | 1.01 | 1.01 | -0.98% | 1,022,327 |
| Aug 29, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 891,000 |