2m 2m 2m 2m 2m 2m 2m
CARDLYTICS (CDLX)
NASDAQ
$1.76-$0.04 (-2.11%)
Price as of Oct 23, 2026 7:55 PM EDT- $11.0MMarket Cap
- -91.13%1-Year Change
- Advertising AgenciesIndustry
CARDLYTICS (CDLX)
$1.76-$0.04 (-2.11%)
- 1 Month-47.67%Low Price$1.80High Price$3.45
- 3 Months-53.25%Low Price$1.80High Price$4.30
- 1 Year-91.13%Low Price$5.96High Price$5.41
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |