CDLX
CARDLYTICS (CDLX)
NASDAQ
$0.64-$0.02 (-2.53%)
Price as of Jun 03, 2026 6:47 PM EDT
  • $38.9M
    Market Cap
  • -61.68%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -25.98%
    Low Price$0.60
    High Price$0.88
  • 3 Months
    -20.14%
    Low Price$0.60
    High Price$1.18
  • 1 Year
    -62.98%
    Low Price$0.60
    High Price$3.12
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.66
0.68
0.63
0.65
-3.77%
555,797
06/01/2026
0.67
0.69
0.66
0.68
+0.33%
343,292
05/29/2026
0.70
0.72
0.67
0.67
-5.36%
537,832
05/28/2026
0.70
0.75
0.69
0.71
-0.07%
586,279
05/27/2026
0.72
0.75
0.71
0.71
-1.01%
321,793
05/26/2026
0.73
0.74
0.70
0.72
+4.09%
313,319
05/22/2026
0.75
0.75
0.69
0.69
-4.95%
235,276
05/21/2026
0.73
0.76
0.68
0.73
+0.48%
487,706
05/20/2026
0.63
0.75
0.63
0.73
+21.66%
1,767,847
05/19/2026
0.60
0.64
0.58
0.60
-1.59%
907,729
05/18/2026
0.64
0.65
0.60
0.61
-4.18%
569,079
05/15/2026
0.67
0.67
0.62
0.63
-2.32%
644,538
05/14/2026
0.67
0.69
0.64
0.65
-2.71%
478,114
05/13/2026
0.66
0.71
0.64
0.67
-1.51%
754,941
05/12/2026
0.65
0.69
0.60
0.68
+3.72%
1,360,524
05/11/2026
0.60
0.67
0.59
0.65
+1.72%
1,259,588
05/08/2026
0.88
0.88
0.57
0.64
-18.15%
3,923,037
05/07/2026
0.78
0.82
0.77
0.78
-1.65%
777,829
05/07/2026
-$0.11 Earnings
05/06/2026
0.80
0.82
0.75
0.80
-5.20%
1,101,932
05/05/2026
0.88
0.90
0.84
0.84
-4.73%
598,973
05/04/2026
0.88
0.92
0.88
0.88
-3.75%
525,428
05/01/2026
0.90
0.92
0.89
0.91
+1.91%
501,693
04/30/2026
0.90
0.92
0.87
0.90
-0.28%
542,135
04/29/2026
0.92
0.92
0.87
0.90
-0.59%
505,735
04/28/2026
0.91
0.92
0.88
0.91
+0.47%
393,709
04/27/2026
0.95
0.95
0.89
0.90
-3.12%
690,965
04/24/2026
0.98
0.98
0.92
0.93
-4.13%
636,535
04/23/2026
1.00
1.04
0.96
0.97
-1.97%
1,467,099
04/22/2026
0.98
0.99
0.95
0.99
+1.83%
563,788
04/21/2026
1.00
1.04
0.95
0.97
-4.73%
840,118
04/20/2026
1.00
1.05
0.98
1.02
+0.99%
1,058,213
04/17/2026
0.98
1.04
0.97
1.01
+6.05%
1,385,361
04/16/2026
0.99
1.01
0.93
0.95
-5.70%
829,970
04/15/2026
0.95
1.02
0.95
1.01
+4.54%
1,106,743
04/14/2026
1.01
1.05
0.95
0.97
-1.46%
1,287,865
04/13/2026
0.90
1.01
0.88
0.98
+9.37%
1,057,515
04/10/2026
0.97
0.97
0.88
0.90
-7.44%
1,924,105
04/09/2026
1.06
1.06
0.96
0.97
-7.76%
2,489,880
04/08/2026
1.18
1.18
1.04
1.05
-8.70%
3,013,085
04/07/2026
1.19
1.24
1.13
1.15
-2.54%
3,542,201
04/06/2026
1.16
1.24
1.13
1.18
+4.42%
2,550,586
04/02/2026
0.99
1.14
0.97
1.13
+13.00%
2,142,223
04/01/2026
1.06
1.06
0.96
1.00
-4.76%
1,510,441
03/31/2026
0.94
1.08
0.93
1.05
+16.74%
1,903,134
03/30/2026
0.98
0.98
0.88
0.90
-3.53%
1,161,804
03/27/2026
1.05
1.06
0.92
0.93
-7.69%
1,702,144
03/26/2026
1.12
1.13
0.99
1.01
-4.72%
2,208,835
03/25/2026
1.01
1.18
0.98
1.06
+12.89%
4,952,454
03/24/2026
0.97
1.01
0.91
0.94
+3.01%
1,434,864
03/23/2026
0.97
1.07
0.88
0.91
+10.50%
4,746,662
03/20/2026
0.78
0.88
0.74
0.83
+8.75%
1,507,033
03/19/2026
0.72
0.79
0.71
0.76
+4.61%
736,324
03/18/2026
0.73
0.75
0.71
0.73
-0.67%
1,735,322
03/17/2026
0.73
0.80
0.72
0.73
+4.75%
626,701
03/16/2026
0.68
0.73
0.68
0.70
+3.31%
499,410
03/13/2026
0.70
0.71
0.67
0.67
+0.93%
722,946
03/12/2026
0.70
0.75
0.67
0.67
-4.91%
787,666
03/11/2026
0.72
0.74
0.67
0.70
-0.11%
745,243
03/10/2026
0.75
0.75
0.66
0.70
-4.67%
921,272
03/09/2026
0.78
0.78
0.70
0.74
-5.35%
1,102,274
03/06/2026
0.79
0.81
0.77
0.78
-4.39%
764,186
03/05/2026
0.84
0.87
0.79
0.82
-9.36%
1,084,104
03/04/2026
0.85
0.91
0.81
0.90
+8.53%
723,834
03/04/2026
$0.03 Earnings
03/03/2026
0.82
0.85
0.75
0.83
+0.13%
1,181,243
03/02/2026
0.86
0.87
0.82
0.83
-4.15%
658,694
02/27/2026
0.86
0.91
0.84
0.86
-1.96%
668,938
02/26/2026
0.91
0.92
0.85
0.88
-0.07%
442,796
02/25/2026
0.88
0.94
0.87
0.88
+1.57%
663,277
02/24/2026
0.85
0.93
0.85
0.87
+1.60%
935,509
02/23/2026
0.91
0.91
0.84
0.85
-5.85%
618,994
02/20/2026
0.90
1.05
0.87
0.91
+2.43%
1,256,378
02/19/2026
0.91
0.93
0.87
0.89
-4.83%
405,132
02/18/2026
0.92
0.97
0.90
0.93
+2.23%
298,922
02/17/2026
0.94
0.99
0.83
0.91
-2.31%
660,837
02/13/2026
1.00
1.02
0.91
0.93
-7.67%
303,920
02/12/2026
0.90
1.04
0.87
1.01
+13.93%
1,837,335
02/11/2026
0.93
0.96
0.88
0.89
-4.80%
316,992
02/10/2026
0.95
1.03
0.93
0.93
-0.34%
457,521
02/09/2026
0.90
0.96
0.88
0.93
+3.11%
498,197
02/06/2026
0.90
0.94
0.87
0.91
+4.78%
422,437
02/05/2026
0.83
0.91
0.80
0.86
+3.32%
543,720
02/04/2026
0.89
0.94
0.80
0.84
-5.11%
1,040,068
02/03/2026
0.96
0.96
0.86
0.88
-6.33%
1,020,411
02/02/2026
0.98
1.01
0.94
0.94
-2.76%
323,921
01/30/2026
1.00
1.02
0.92
0.97
-5.05%
1,839,287
01/29/2026
1.02
1.03
0.99
1.02
-0.97%
724,472
01/28/2026
1.12
1.17
0.99
1.03
-7.21%
2,371,288
01/27/2026
1.13
1.15
1.10
1.11
-3.48%
393,674
01/26/2026
1.22
1.23
1.07
1.15
-4.96%
963,868
01/23/2026
1.20
1.24
1.19
1.21
+0.83%
326,967
01/22/2026
1.19
1.26
1.18
1.20
+2.56%
368,570
01/21/2026
1.17
1.20
1.12
1.17
+1.74%
247,352
01/20/2026
1.16
1.20
1.12
1.15
-4.17%
555,655
01/16/2026
1.23
1.25
1.19
1.20
-3.23%
354,911
01/15/2026
1.28
1.31
1.24
1.24
-3.88%
462,251
01/14/2026
1.22
1.32
1.21
1.29
+5.74%
612,486
01/13/2026
1.29
1.31
1.21
1.22
-5.43%
431,949
01/12/2026
1.32
1.36
1.24
1.29
-4.44%
1,138,066