CDLX
CARDLYTICS (CDLX)
NASDAQ
$1.40-$0.03 (-2.45%)
Price as of Nov 13, 2026 12:13 PM EST
  • $8.7M
    Market Cap
  • -90.07%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -36.16%
    Low Price$1.43
    High Price$2.19
  • 3 Months
    -65.95%
    Low Price$1.43
    High Price$4.30
  • 1 Year
    -90.07%
    Low Price$5.96
    High Price$5.41
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
1.66
1.68
1.43
1.43
-13.33%
89,004
11/11/2026
1.64
1.76
1.64
1.65
+1.23%
31,785
11/10/2026
1.82
1.82
1.62
1.63
-10.44%
49,160
11/09/2026
2.00
2.00
1.82
1.82
-6.67%
28,197
11/06/2026
2.08
2.10
1.93
1.95
-10.96%
47,475
11/05/2026
2.21
2.26
2.01
2.19
0.00%
103,458
11/05/2026
-$1.03 Earnings
11/04/2026
2.17
2.32
2.17
2.19
+4.78%
55,540
11/03/2026
2.08
2.21
1.97
2.09
+0.72%
117,804
11/02/2026
1.80
2.20
1.78
2.08
+16.57%
215,283
10/30/2026
1.65
1.89
1.60
1.78
+8.54%
148,587
10/29/2026
1.60
1.69
1.58
1.64
+2.50%
25,288
10/28/2026
1.68
1.68
1.57
1.60
-4.76%
46,157
10/27/2026
1.65
1.80
1.61
1.68
+1.82%
57,634
10/26/2026
1.79
1.83
1.65
1.65
-8.33%
40,411
10/23/2026
1.77
1.84
1.70
1.80
-3.74%
69,481
10/22/2026
1.76
1.89
1.75
1.87
+3.31%
36,153
10/21/2026
1.84
1.85
1.71
1.81
-0.28%
215,304
10/20/2026
1.83
1.92
1.67
1.82
-1.36%
44,679
10/19/2026
1.97
2.00
1.80
1.84
-9.36%
43,610
10/16/2026
2.04
2.11
1.88
2.03
-1.46%
190,921
10/15/2026
2.07
2.17
2.04
2.06
-3.29%
27,643
10/14/2026
2.16
2.22
2.05
2.13
-1.39%
66,938
10/13/2026
2.22
2.27
2.14
2.16
-3.57%
34,176
10/12/2026
2.05
2.36
2.01
2.24
+8.74%
97,035
10/09/2026
1.93
2.14
1.89
2.06
+5.64%
95,404
10/08/2026
2.22
2.27
1.83
1.95
-14.47%
315,214
10/07/2026
2.55
2.62
2.13
2.28
-12.31%
79,354
10/06/2026
2.75
3.08
2.56
2.60
-5.80%
79,886
10/05/2026
2.49
2.84
2.49
2.76
+9.09%
90,643
10/02/2026
2.63
2.76
2.47
2.53
-4.17%
75,648
10/01/2026
2.94
2.94
2.62
2.64
-10.20%
64,782
09/30/2026
3.02
3.08
2.93
2.94
-2.65%
25,462
09/29/2026
3.17
3.19
3.00
3.02
-3.82%
41,703
09/28/2026
3.28
3.29
3.11
3.14
-4.85%
26,044
09/25/2026
3.40
3.52
3.21
3.30
-4.35%
37,718
09/24/2026
3.44
3.54
3.40
3.45
+0.29%
25,970
09/23/2026
3.54
3.58
3.44
3.44
-3.91%
25,101
09/22/2026
3.66
3.71
3.57
3.58
-2.72%
23,272
09/21/2026
3.81
3.82
3.65
3.68
-1.87%
38,905
09/18/2026
3.88
3.93
3.75
3.75
-3.60%
21,218
09/17/2026
3.98
4.01
3.86
3.89
-0.77%
21,708
09/16/2026
4.11
4.13
3.88
3.92
-3.69%
28,429
09/15/2026
4.02
4.19
3.90
4.07
+0.74%
17,618
09/14/2026
4.05
4.33
3.95
4.04
-2.65%
89,637
09/11/2026
4.14
4.28
4.10
4.15
+0.48%
45,076
09/10/2026
4.17
4.28
4.08
4.13
-3.28%
55,323
09/09/2026
3.72
4.28
3.72
4.27
+14.17%
118,329
09/08/2026
3.63
3.80
3.55
3.74
+3.31%
29,582
09/04/2026
3.62
3.69
3.62
3.62
-0.55%
7,307
09/03/2026
3.74
3.84
3.63
3.64
-2.15%
17,221
09/02/2026
3.68
3.84
3.64
3.72
0.00%
26,773
09/01/2026
4.03
4.03
3.68
3.72
-7.69%
41,502
08/31/2026
4.01
4.12
3.86
4.03
+0.25%
63,575
08/28/2026
4.08
4.14
4.01
4.02
+0.25%
6,745
08/27/2026
4.14
4.24
4.01
4.01
-2.91%
9,019
08/26/2026
4.21
4.25
4.08
4.13
-3.50%
25,336
08/25/2026
4.28
4.43
4.07
4.28
0.00%
26,725
08/24/2026
4.24
4.33
4.17
4.28
-0.47%
38,547
08/21/2026
4.30
4.40
4.26
4.30
0.00%
9,939
08/20/2026
4.33
4.40
4.17
4.30
+0.94%
46,782
08/19/2026
4.10
4.91
4.10
4.26
+3.40%
108,153
08/18/2026
4.02
4.18
4.00
4.12
+1.73%
53,445
08/17/2026
4.10
4.25
3.84
4.05
-4.26%
79,765
08/14/2026
4.22
4.27
4.02
4.23
-0.70%
21,738
08/13/2026
4.20
4.36
4.14
4.26
+1.43%
39,705
08/12/2026
3.86
4.27
3.76
4.20
+10.24%
50,840
08/11/2026
3.76
3.86
3.65
3.81
+0.26%
15,316
08/10/2026
3.58
3.92
3.58
3.80
+4.11%
18,004
08/07/2026
3.49
3.71
3.49
3.65
+3.69%
32,481
08/06/2026
3.99
4.33
3.52
3.52
-13.94%
139,018
08/05/2026
3.94
4.18
3.92
4.09
+1.74%
77,230
08/05/2026
-$0.81 Earnings
08/04/2026
4.00
4.19
3.90
4.02
-1.23%
72,724
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