Cardlytics Inc. (CDLX)
NASDAQ: CDLX
· Real-Time Price · USD
0.93
0.01 (1.03%)
At close: Sep 05, 2025, 3:59 PM
0.94
0.83%
After-hours: Sep 05, 2025, 06:11 PM EDT
CDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | 2.91% | 488,221 |
| Aug 27, 2025 | 1.04 | 1.12 | 1.03 | 1.03 | 1.03 | 0.00% | 1,131,444 |
| Aug 26, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 1,337,515 |
| Aug 25, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 1,463,545 |
| Aug 22, 2025 | 1.00 | 1.12 | 1.00 | 1.11 | 1.11 | 9.90% | 809,843 |
| Aug 21, 2025 | 1.02 | 1.05 | 0.95 | 1.01 | 1.01 | -3.81% | 1,615,200 |
| Aug 20, 2025 | 1.07 | 1.11 | 1.02 | 1.05 | 1.05 | -4.55% | 1,413,227 |
| Aug 19, 2025 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -2.65% | 1,613,602 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.07 | 1.13 | 1.13 | -6.61% | 1,620,025 |
| Aug 15, 2025 | 1.21 | 1.27 | 1.19 | 1.21 | 1.21 | 0.00% | 818,800 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -7.63% | 1,116,367 |
| 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 |