Free Trial

Cardlytics (CDLX) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free CDLX Stock Alerts
$14.60
-0.81 (-5.26%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cardlytics Stock Price Performance

5 Day
Performance
-1.88%
1 Month
Performance
+1.96%
3 Month
Performance
+131.01%
6 Month
Performance
+133.60%
Year-To-Date
Performance
+58.52%
1 Year
Performance
+153.91%
Receive CDLX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cardlytics and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

CDLX Stock Chart for Thursday, May, 9, 2024

CDLX Chart by TradingView

Cardlytics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$15.41$14.60
-5.26%		$15.45$14.481.86 million shs$703.28 million
05/07/2024$15.20$15.41
+1.38%		$15.88$15.11897,335 shs$742.30 million
05/06/2024$14.88$15.20
+2.15%		$15.45$14.96828,824 shs$732.18 million
05/03/2024$13.97$14.88
+6.51%		$15.21$14.101.06 million shs$716.77 million
05/02/2024$12.99$13.97
+7.54%		$14.39$13.13982,645 shs$672.94 million
05/01/2024$12.25$12.99
+6.04%		$13.60$12.35743,435 shs$625.73 million
04/30/2024$12.95$12.25
-5.41%		$12.77$12.10703,209 shs$590.08 million
04/29/2024$12.31$12.95
+5.20%		$12.97$12.36725,761 shs$623.80 million
04/26/2024$11.59$12.31
+6.26%		$12.32$11.30721,498 shs$592.97 million
04/25/2024$11.52$11.59
+0.56%		$11.75$11.13648,444 shs$558.05 million
04/24/2024$12.37$11.52
-6.87%		$12.56$11.51652,591 shs$554.92 million
04/23/2024$12.58$12.37
-1.67%		$13.14$12.35548,487 shs$595.86 million
04/22/2024$12.22$12.58
+2.95%		$12.74$11.71782,831 shs$605.98 million
04/19/2024$11.94$12.22
+2.35%		$12.22$11.69825,265 shs$588.64 million
04/18/2024$12.18$11.94
-1.97%		$12.35$11.84649,794 shs$575.15 million
04/17/2024$12.41$12.18
-1.85%		$12.59$11.84865,897 shs$586.71 million
04/16/2024$13.14$12.41
-5.56%		$13.31$12.33942,711 shs$547.41 million
04/15/2024$13.57$13.14
-3.17%		$13.77$13.031.07 million shs$579.59 million
04/12/2024$14.38$13.57
-5.63%		$14.23$13.55644,477 shs$598.57 million
04/11/2024$13.32$14.38
+7.96%		$14.56$13.10995,921 shs$634.29 million
04/10/2024$14.32$13.32
-6.98%		$14.28$13.151.63 million shs$587.53 million
04/09/2024$14.01$14.32
+2.21%		$15.23$14.021.55 million shs$631.66 million
04/08/2024$13.67$14.01
+2.49%		$14.37$13.67766,161 shs$617.98 million
04/05/2024$13.07$13.67
+4.59%		$13.85$13.00804,983 shs$602.98 million
04/04/2024$13.31$13.07
-1.80%		$14.07$12.891.64 million shs$576.52 million
04/03/2024$13.65$13.31
-2.49%		$13.68$12.941.71 million shs$587.10 million
04/02/2024$14.46$13.65
-5.60%		$14.41$13.401.61 million shs$602.10 million
04/01/2024$14.49$14.46
-0.21%		$14.91$14.20906,732 shs$637.83 million
03/29/2024$14.49$14.49$15.79$13.803.44 million shs$639.15 million
03/28/2024$14.64$14.49
-1.02%		$15.79$13.803.44 million shs$639.15 million
03/27/2024$13.60$14.64
+7.65%		$14.90$13.246.37 million shs$645.77 million
03/26/2024$20.25$13.60
-32.84%		$16.31$12.0216.15 million shs$599.90 million
03/25/2024$15.90$20.25
+27.36%		$20.52$16.003.06 million shs$893.23 million
03/22/2024$15.24$15.90
+4.33%		$16.89$15.771.70 million shs$701.35 million
03/21/2024$15.21$15.24
+0.20%		$16.25$15.051.97 million shs$672.24 million
03/20/2024$14.10$15.21
+7.87%		$15.57$14.032.40 million shs$670.91 million
03/19/2024$13.06$14.10
+7.96%		$14.65$12.903.07 million shs$621.95 million
03/18/2024$14.50$13.06
-9.93%		$14.64$12.714.50 million shs$512.61 million
03/15/2024$8.19$14.50
+77.15%		$14.75$11.8018.88 million shs$569.13 million
03/14/2024$8.60$8.19
-4.83%		$8.60$7.941.14 million shs$321.26 million
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/13/2024$8.65$8.60
-0.58%		$8.88$8.49544,194 shs$337.55 million
03/12/2024$8.49$8.65
+1.88%		$8.67$8.18423,879 shs$339.51 million
03/11/2024$7.93$8.49
+7.06%		$8.60$7.95900,849 shs$333.27 million
03/08/2024$7.42$7.93
+6.87%		$8.35$7.61721,049 shs$311.25 million
03/07/2024$6.94$7.42
+6.92%		$7.43$6.95411,795 shs$291.24 million
03/06/2024$7.10$6.94
-2.25%		$7.30$6.86443,089 shs$272.40 million
03/05/2024$7.67$7.10
-7.43%		$7.55$7.07413,559 shs$278.68 million
03/04/2024$8.39$7.67
-8.58%		$8.48$7.65498,537 shs$301.05 million
03/01/2024$8.29$8.39
+1.21%		$8.55$8.01474,127 shs$329.31 million
02/29/2024$7.95$8.29
+4.28%		$8.57$8.10671,260 shs$325.38 million
02/28/2024$8.18$7.95
-2.81%		$8.23$7.80908,169 shs$312.04 million
02/27/2024$7.10$8.18
+15.21%		$8.28$7.22877,758 shs$321.07 million
02/26/2024$6.95$7.10
+2.16%		$7.28$6.91844,217 shs$278.70 million
02/23/2024$7.06$6.95
-1.56%		$7.13$6.76647,678 shs$272.79 million
02/22/2024$6.87$7.06
+2.77%		$7.09$6.73700,850 shs$277.11 million
02/21/2024$6.41$6.87
+7.18%		$7.18$6.211.57 million shs$269.65 million
02/20/2024$6.60$6.41
-2.88%		$6.48$6.28333,820 shs$251.59 million
02/19/2024$6.60$6.60$6.75$6.44466,800 shs$259.05 million
02/16/2024$6.77$6.60
-2.51%		$6.75$6.44466,831 shs$259.05 million
02/15/2024$6.53$6.77
+3.68%		$6.99$6.65475,425 shs$265.72 million
02/14/2024$6.25$6.53
+4.48%		$6.59$6.10453,084 shs$256.30 million
02/13/2024$6.70$6.25
-6.72%		$6.49$6.00616,474 shs$245.31 million
02/12/2024$6.32$6.70
+6.01%		$6.80$6.32542,729 shs$262.98 million
02/09/2024$6.31$6.32
+0.16%		$6.44$6.00645,996 shs$248.06 million
02/08/2024$6.16$6.31
+2.44%		$6.50$6.14726,732 shs$247.67 million

Related Companies:
This page (NASDAQ:CDLX) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry