CDLX
Cardlytics (CDLX)
NASDAQ
$5.36+$0.02 (+0.37%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $30.3M
    Market Cap
  • -68.55%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -24.62%
    Low Price$0.60
    High Price$5.41
  • 3 Months
    -36.73%
    Low Price$0.60
    High Price$5.41
  • 1 Year
    -68.55%
    Low Price$0.60
    High Price$5.41
Date
Open
High
Low
Close
Change (%)
Volume
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
-$0.11 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
03/12/2026
7.04
7.45
6.68
6.69
-4.91%
787,666
03/11/2026
7.20
7.40
6.66
7.03
-0.11%
745,243
03/10/2026
7.50
7.50
6.64
7.04
-4.67%
921,272
03/09/2026
7.80
7.80
7.04
7.38
-5.35%
1,102,274
03/06/2026
7.86
8.11
7.70
7.80
-4.39%
764,186
03/05/2026
8.38
8.70
7.94
8.16
-9.36%
1,084,104
03/04/2026
8.50
9.12
8.09
9.00
+8.53%
723,834
03/04/2026
$0.03 Earnings
03/03/2026
8.20
8.46
7.51
8.29
+0.13%
1,181,243
03/02/2026
8.60
8.68
8.20
8.28
-4.15%
658,694
02/27/2026
8.60
9.10
8.40
8.64
-1.96%
668,938
02/26/2026
9.05
9.21
8.50
8.81
-0.07%
442,796
02/25/2026
8.80
9.44
8.70
8.82
+1.57%
663,277
02/24/2026
8.55
9.34
8.53
8.68
+1.60%
935,509
02/23/2026
9.10
9.10
8.36
8.55
-5.85%
618,994
02/20/2026
9.03
10.50
8.73
9.08
+2.43%
1,256,378
02/19/2026
9.14
9.25
8.70
8.86
-4.83%
405,132
02/18/2026
9.18
9.69
9.00
9.31
+2.23%
298,922
02/17/2026
9.40
9.86
8.30
9.11
-2.31%
660,837
02/13/2026
10.00
10.20
9.08
9.33
-7.67%
303,920
02/12/2026
9.00
10.40
8.73
10.10
+13.93%
1,837,335
02/11/2026
9.30
9.64
8.80
8.87
-4.80%
316,992
02/10/2026
9.50
10.30
9.31
9.31
-0.34%
457,521
02/09/2026
9.04
9.58
8.80
9.34
+3.11%
498,197
02/06/2026
9.00
9.40
8.73
9.06
+4.78%
422,437
02/05/2026
8.30
9.13
8.00
8.65
+3.32%
543,720
02/04/2026
8.91
9.44
7.97
8.37
-5.11%
1,040,068
02/03/2026
9.57
9.57
8.60
8.82
-6.33%
1,020,411