CDLX
CARDLYTICS (CDLX)
NASDAQ
$4.07+$0.003 (+0.07%)
Price as of Aug 04, 2026 4:10 AM EDT
  • $21.7M
    Market Cap
  • -79.23%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -8.95%
    Low Price$3.62
    High Price$4.37
  • 3 Months
    -55.49%
    Low Price$5.96
    High Price$5.41
  • 1 Year
    -79.23%
    Low Price$5.96
    High Price$5.41
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
3.82
4.18
3.82
4.07
+8.82%
33,246
07/31/2026
3.80
3.93
3.69
3.74
-1.58%
16,515
07/30/2026
3.81
3.89
3.72
3.80
-0.52%
5,662
07/29/2026
3.77
3.99
3.75
3.82
-0.52%
21,868
07/28/2026
3.71
4.00
3.69
3.84
+2.67%
41,072
07/27/2026
3.62
3.80
3.50
3.74
+3.31%
45,718
07/24/2026
3.86
3.95
3.62
3.62
-5.97%
76,121
07/23/2026
4.01
4.22
3.85
3.85
-6.10%
41,828
07/22/2026
4.01
4.15
3.90
4.10
+3.54%
27,190
07/21/2026
3.91
4.17
3.78
3.96
+1.28%
50,461
07/20/2026
4.14
4.14
3.90
3.91
-6.46%
102,660
07/17/2026
4.10
4.23
3.93
4.18
+1.21%
36,430
07/16/2026
4.30
4.34
4.07
4.13
-3.95%
22,621
07/15/2026
4.26
4.52
4.21
4.30
+1.90%
27,387
07/14/2026
4.17
4.28
3.96
4.22
+1.20%
60,350
07/13/2026
4.34
4.34
4.04
4.17
-3.47%
38,363
07/10/2026
4.16
4.34
4.16
4.32
+3.85%
50,932
07/09/2026
4.01
4.31
4.01
4.16
+3.74%
55,043
07/08/2026
4.21
4.27
3.95
4.01
-5.87%
127,671
07/07/2026
4.31
4.44
4.06
4.26
-2.52%
81,611
07/06/2026
4.36
4.55
4.25
4.37
-2.24%
58,967
07/02/2026
4.47
4.57
4.26
4.47
+0.68%
62,143
07/01/2026
4.46
4.83
4.32
4.44
-1.11%
75,110
06/30/2026
4.82
4.91
4.48
4.49
-7.80%
63,299
06/29/2026
4.77
4.98
4.72
4.87
+3.40%
58,795
06/26/2026
4.95
5.09
4.71
4.71
-5.23%
98,202
06/25/2026
5.36
5.36
4.96
4.97
-7.28%
51,598
06/24/2026
5.30
5.46
5.21
5.36
+0.37%
41,122
06/23/2026
5.10
5.44
5.06
5.34
+2.30%
59,392
06/22/2026
5.12
5.24
4.75
5.22
+0.38%
112,945
06/18/2026
5.00
5.23
4.90
5.20
+4.21%
42,671
06/17/2026
5.27
5.48
4.94
4.99
-4.77%
41,349
06/16/2026
5.34
5.41
5.08
5.24
-2.24%
43,240
06/15/2026
5.45
5.70
5.31
5.36
-0.92%
70,977
06/12/2026
5.12
5.69
5.03
5.41
+5.66%
122,265
06/11/2026
4.77
5.12
4.63
5.12
+6.00%
82,916
06/10/2026
4.63
4.99
4.59
4.83
+1.47%
108,498
06/09/2026
5.20
5.20
4.50
4.76
-8.46%
199,962
06/08/2026
5.39
6.40
4.70
5.20
-13.10%
429,188
06/08/2026
1:10 Split
06/05/2026
6.12
6.20
5.50
5.98
-1.92%
1,420,493
06/04/2026
6.30
6.65
5.95
6.10
-6.14%
548,704
06/03/2026
6.50
6.58
6.27
6.50
-0.23%
444,691
06/02/2026
6.60
6.83
6.33
6.52
-3.77%
555,797
06/01/2026
6.74
6.93
6.63
6.77
+0.33%
343,292
05/29/2026
7.01
7.16
6.75
6.75
-5.36%
537,832
05/28/2026
7.01
7.50
6.90
7.13
-0.07%
586,279
05/27/2026
7.20
7.50
7.06
7.14
-1.01%
321,793
05/26/2026
7.27
7.40
6.95
7.21
+4.09%
313,319
05/22/2026
7.48
7.50
6.90
6.93
-4.95%
235,276
05/21/2026
7.34
7.62
6.79
7.29
+0.48%
487,706
05/20/2026
6.33
7.50
6.33
7.25
+21.66%
1,767,847
05/19/2026
6.01
6.44
5.82
5.96
-1.59%
907,729
05/18/2026
6.40
6.50
6.04
6.06
-4.18%
569,079
05/15/2026
6.70
6.70
6.21
6.32
-2.32%
644,538
05/14/2026
6.70
6.90
6.42
6.47
-2.71%
478,114
05/13/2026
6.60
7.09
6.40
6.65
-1.51%
754,941
05/12/2026
6.51
6.90
6.01
6.75
+3.72%
1,360,524
05/11/2026
6.00
6.75
5.90
6.51
+1.72%
1,259,588
05/08/2026
8.84
8.84
5.70
6.40
-18.15%
3,923,037
05/07/2026
7.81
8.17
7.70
7.82
-1.65%
777,829
05/07/2026
-$1.10 Earnings
05/06/2026
8.00
8.20
7.50
7.95
-5.20%
1,101,932
05/05/2026
8.75
8.98
8.39
8.39
-4.73%
598,973
05/04/2026
8.80
9.19
8.77
8.80
-3.75%
525,428
05/01/2026
9.01
9.21
8.90
9.15
+1.91%
501,693
04/30/2026
9.00
9.18
8.71
8.97
-0.28%
542,135
04/29/2026
9.19
9.19
8.72
9.00
-0.59%
505,735
04/28/2026
9.12
9.24
8.84
9.05
+0.47%
393,709
04/27/2026
9.48
9.48
8.93
9.01
-3.12%
690,965
04/24/2026
9.75
9.85
9.18
9.30
-4.13%
636,535
04/23/2026
9.95
10.40
9.61
9.70
-1.97%
1,467,099
04/22/2026
9.80
9.95
9.51
9.90
+1.83%
563,788
04/21/2026
10.00
10.35
9.51
9.72
-4.73%
840,118
04/20/2026
9.99
10.48
9.82
10.20
+0.99%
1,058,213
04/17/2026
9.78
10.40
9.71
10.10
+6.05%
1,385,361
04/16/2026
9.90
10.10
9.31
9.52
-5.70%
829,970
04/15/2026
9.50
10.20
9.45
10.10
+4.54%
1,106,743
04/14/2026
10.10
10.46
9.51
9.66
-1.46%
1,287,865
04/13/2026
9.04
10.05
8.80
9.80
+9.37%
1,057,515
04/10/2026
9.70
9.74
8.78
8.96
-7.44%
1,924,105
04/09/2026
10.60
10.60
9.61
9.69
-7.76%
2,489,880
04/08/2026
11.75
11.75
10.40
10.50
-8.70%
3,013,085
04/07/2026
11.90
12.40
11.30
11.50
-2.54%
3,542,201
04/06/2026
11.60
12.35
11.30
11.80
+4.42%
2,550,586
04/02/2026
9.90
11.40
9.70
11.30
+13.00%
2,142,223
04/01/2026
10.60
10.60
9.63
10.00
-4.76%
1,510,441
03/31/2026
9.40
10.80
9.35
10.50
+16.74%
1,903,134
03/30/2026
9.77
9.77
8.75
8.99
-3.53%
1,161,804
03/27/2026
10.50
10.60
9.20
9.32
-7.69%
1,702,144
03/26/2026
11.20
11.30
9.90
10.10
-4.72%
2,208,835
03/25/2026
10.10
11.80
9.80
10.60
+12.89%
4,952,454
03/24/2026
9.72
10.10
9.12
9.39
+3.01%
1,434,864
03/23/2026
9.68
10.70
8.75
9.12
+10.50%
4,746,662
03/20/2026
7.80
8.80
7.36
8.25
+8.75%
1,507,033
03/19/2026
7.16
7.89
7.05
7.59
+4.61%
736,324
03/18/2026
7.32
7.50
7.10
7.25
-0.67%
1,735,322
03/17/2026
7.30
8.03
7.20
7.30
+4.75%
626,701
03/16/2026
6.76
7.34
6.76
6.97
+3.31%
499,410
03/13/2026
7.05
7.09
6.66
6.75
+0.93%
722,946