Cardlytics Inc (CDLX) Historical Stock Data
1.79 ↑0.01 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDLX is down -0.26% a day on average. There have been 14 days where Cardlytics Inc closed green and 16 days where CDLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.73 | 1.91 | 1.08M |
| 2025-07-09 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.71 | 1.89 | 0.97M |
| 2025-07-08 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.79 | 2.01 | 1.68M |
| 2025-07-07 | 1.83 | 1.81 | ↓$0.02 (-1.09%) | 1.75 | 1.86 | 750.19K |
| 2025-07-03 | 1.81 | 1.86 | ↑$0.05 (2.76%) | 1.78 | 1.98 | 720.34K |
| 2025-07-02 | 1.67 | 1.80 | ↑$0.13 (7.78%) | 1.65 | 1.85 | 0.93M |
| 2025-07-01 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.62 | 1.77 | 1.34M |
| 2025-06-30 | 1.61 | 1.65 | ↑$0.03 (2.17%) | 1.61 | 1.70 | 655.61K |
| 2025-06-27 | 1.80 | 1.59 | ↓$0.21 (-11.67%) | 1.59 | 1.82 | 5.95M |
| 2025-06-26 | 1.66 | 1.79 | ↑$0.13 (7.53%) | 1.65 | 1.83 | 0.99M |
| 2025-06-25 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.55 | 1.66 | 486.85K |
| 2025-06-24 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.63 | 1.78 | 749.51K |
| 2025-06-23 | 1.73 | 1.66 | ↓$0.07 (-4.05%) | 1.64 | 1.79 | 437.11K |
| 2025-06-20 | 1.82 | 1.74 | ↓$0.08 (-4.40%) | 1.72 | 1.85 | 518.19K |
| 2025-06-18 | 1.95 | 1.79 | ↓$0.16 (-8.21%) | 1.79 | 2.18 | 1.07M |
| 2025-06-17 | 1.89 | 1.95 | ↑$0.06 (3.17%) | 1.76 | 2.01 | 0.98M |
| 2025-06-16 | 1.56 | 1.88 | ↑$0.32 (20.51%) | 1.53 | 2.13 | 3.69M |
| 2025-06-13 | 1.57 | 1.51 | ↓$0.06 (-3.82%) | 1.50 | 1.60 | 729.95K |
| 2025-06-12 | 1.72 | 1.60 | ↓$0.12 (-6.98%) | 1.60 | 1.72 | 453.01K |
| 2025-06-11 | 1.79 | 1.71 | ↓$0.08 (-4.47%) | 1.70 | 1.84 | 460.69K |
| 2025-06-10 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.74 | 1.82 | 695.32K |
| 2025-06-09 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.75 | 1.81 | 348.76K |
| 2025-06-06 | 1.73 | 1.79 | ↑$0.06 (3.47%) | 1.70 | 1.81 | 239.01K |
| 2025-06-05 | 1.76 | 1.68 | ↓$0.08 (-4.55%) | 1.67 | 1.78 | 256K |
| 2025-06-04 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.66 | 1.77 | 647.33K |
| 2025-06-03 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.67 | 1.80 | 563.25K |
| 2025-06-02 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.73 | 1.85 | 753.53K |
| 2025-05-30 | 1.85 | 1.81 | ↓$0.04 (-2.16%) | 1.78 | 1.86 | 355.35K |
| 2025-05-29 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.83 | 1.90 | 280.17K |
| 2025-05-28 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.81 | 1.90 | 454.50K |
Create an account or log in to view more rows.
$CDLX I can wait.
$CDLX always with good potential for a long term Hodl
$CDLX can’t wait to get in this tomorrow lfg
$CDLX we need to get moving
$CDLX time will come
$CDLX HODLing
and buying more when I can.
$CDLX this sell-off is meh.
$CDLX -
Buy
buy
buy!
$CDLX cup and handle forming
$CDLX added!