Cardlytics Inc (CDLX) Historical Stock Data
1.03 ↑0.02 (1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDLX is down -0.41% a day on average. There have been 15 days where Cardlytics Inc closed green and 15 days where CDLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.01 | 1.07 | 580.01K |
| 2025-12-18 | 0.98 | 1.01 | ↑$0.03 (3.06%) | 0.98 | 1.10 | 1.14M |
| 2025-12-17 | 1.04 | 0.96 | ↓$0.08 (-7.46%) | 0.96 | 1.09 | 1.48M |
| 2025-12-16 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.09 | 420.52K |
| 2025-12-15 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.03 | 1.09 | 825.51K |
| 2025-12-12 | 1.16 | 1.08 | ↓$0.08 (-6.90%) | 1.08 | 1.18 | 564.01K |
| 2025-12-11 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.13 | 1.20 | 443.79K |
| 2025-12-10 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.15 | 1.22 | 566.48K |
| 2025-12-09 | 1.12 | 1.19 | ↑$0.07 (6.25%) | 1.09 | 1.23 | 584.57K |
| 2025-12-08 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.03 | 1.11 | 798.51K |
| 2025-12-05 | 1.17 | 1.10 | ↓$0.07 (-5.98%) | 1.09 | 1.23 | 0.92M |
| 2025-12-04 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.15 | 1.25 | 701.05K |
| 2025-12-03 | 1.08 | 1.23 | ↑$0.15 (13.89%) | 1.03 | 1.25 | 1.34M |
| 2025-12-02 | 1.19 | 1.08 | ↓$0.11 (-9.24%) | 1.05 | 1.22 | 1.44M |
| 2025-12-01 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.17 | 1.26 | 523.29K |
| 2025-11-28 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.21 | 1.25 | 215.10K |
| 2025-11-26 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.14 | 1.24 | 646.69K |
| 2025-11-25 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.15 | 1.24 | 745.23K |
| 2025-11-24 | 1.16 | 1.22 | ↑$0.06 (5.17%) | 1.14 | 1.23 | 741.71K |
| 2025-11-21 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.06 | 1.16 | 708.49K |
| 2025-11-20 | 1.25 | 1.09 | ↓$0.16 (-12.80%) | 1.08 | 1.25 | 1M |
| 2025-11-19 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.17 | 1.25 | 464.68K |
| 2025-11-18 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.20 | 1.29 | 618.87K |
| 2025-11-17 | 1.38 | 1.27 | ↓$0.11 (-7.97%) | 1.22 | 1.41 | 1.13M |
| 2025-11-14 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.23 | 1.43 | 1.71M |
| 2025-11-13 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.43 | 1.54 | 664.35K |
| 2025-11-12 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.43 | 1.51 | 531.11K |
| 2025-11-11 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.38 | 1.48 | 451.93K |
| 2025-11-10 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.37 | 1.45 | 0.98M |
| 2025-11-07 | 1.22 | 1.41 | ↑$0.19 (15.57%) | 1.22 | 1.49 | 1.31M |
Create an account or log in to view more rows.
$CDLX rip and dip today bulls
$CDLX LFFGG
$CDLX get over the hump
$CDLX wow! I sold too early
$CDLX has just been halted from trading due to volatility.
$CDLX This stock is the golden ticket.
$CDLX Yolo
$CDLX come to papa
$CDLX I can wait.
$CDLX always with good potential for a long term Hodl