Get the Stockscreener App
0.8146
9.56%
-0.0854
Cardlytics Inc Stock (CDLX) Price History
The historical daily chart and data for Cardlytics Inc stock (CDLX), show that the latest closing stock price as of March 05, 2026, is $0.8146.
- Cardlytics Inc all-time high stock price is $161.47, occurred on February 16, 2021.
- The lowest Cardlytics Inc stock price recorded was $0.7506 on March 03, 2026. Since then, Cardlytics Inc's stock price has risen over 8.53% to $0.8146 now.
- The 52-week high stock price for CDLX is $3.28, representing a 302.65% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for CDLX is $0.7506, indicating a -7.86% decrease from the current share price, occurred on March 03, 2026.
- The closing price of Cardlytics Inc (CDLX) stock in the beginning of 2025 was $68.72. The stock closed the year at $5.78, a loss of over -91.59% for the year.
The table below shows more information about CDLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.8703 | $0.794 | $0.0763 | 779,571.0 | -9.70% |
| Mar 04, 2026 | $0.912 | $0.8094 | $0.1026 | 686,095.0 | +8.53% |
| Mar 03, 2026 | $0.8457 | $0.7506 | $0.0951 | 1,181,233.0 | +0.13% |
| Mar 02, 2026 | $0.8683 | $0.82 | $0.0483 | 658,393.0 | -4.15% |
| Feb 27, 2026 | $0.91 | $0.84 | $0.07 | 668,930.0 | -1.96% |
| Feb 26, 2026 | $0.9214 | $0.85 | $0.0714 | 438,755.0 | -0.07% |
| Feb 25, 2026 | $0.9444 | $0.87 | $0.0744 | 662,552.0 | +1.57% |
| Feb 24, 2026 | $0.9336 | $0.8532 | $0.0804 | 934,310.0 | +1.60% |
| Feb 23, 2026 | $0.91 | $0.8357 | $0.0743 | 618,994.0 | -5.85% |
| Feb 20, 2026 | $1.05 | $0.8732 | $0.1768 | 1,253,036.0 | +2.43% |
| Feb 19, 2026 | $0.9254 | $0.87 | $0.0554 | 404,820.0 | -4.83% |
| Feb 18, 2026 | $0.9687 | $0.90 | $0.0687 | 298,906.0 | +2.23% |
| Feb 17, 2026 | $0.9862 | $0.83 | $0.1562 | 658,837.0 | -2.31% |
| Feb 13, 2026 | $1.02 | $0.9083 | $0.1117 | 303,920.0 | -7.67% |
| Feb 12, 2026 | $1.04 | $0.873 | $0.167 | 1,836,167.0 | +13.93% |
| Feb 11, 2026 | $0.9636 | $0.88 | $0.0836 | 316,992.0 | -4.80% |
| Feb 10, 2026 | $1.03 | $0.9312 | $0.0988 | 457,521.0 | -0.34% |
| Feb 09, 2026 | $0.9576 | $0.8804 | $0.0772 | 498,157.0 | +3.11% |
| Feb 06, 2026 | $0.94 | $0.8734 | $0.0666 | 417,748.0 | +4.78% |
| Feb 05, 2026 | $0.9132 | $0.80 | $0.1132 | 541,740.0 | +3.32% |
| Feb 04, 2026 | $0.9435 | $0.7974 | $0.1461 | 1,040,063.0 | -5.11% |
| Feb 03, 2026 | $0.9574 | $0.86 | $0.0974 | 1,008,478.0 | -6.33% |
Cardlytics Inc Stock (CDLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cardlytics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cardlytics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cardlytics Inc Stock (CDLX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.912 | $0.7506 | $0.1614 | 3,305,292.0 | -5.95% |
| Feb, 2026 | $1.05 | $0.7974 | $0.2526 | 12,682,847.0 | -10.78% |
| Jan, 2026 | $1.55 | $0.9201 | $0.6349 | 17,372,237.0 | -15.78% |
Cardlytics Inc Stock (CDLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.28 | $0.9624 | $0.3226 | 18,041,257.0 | -7.26% |
| Nov, 2025 | $1.95 | $1.05 | $0.895 | 18,641,345.0 | -36.08% |
| Oct, 2025 | $2.67 | $1.80 | $0.87 | 36,979,424.0 | -20.16% |
| Sep, 2025 | $3.28 | $0.852 | $2.43 | 260,253,765.0 | +138.24% |
| Aug, 2025 | $2.07 | $0.95 | $1.12 | 30,307,336.0 | -50.00% |
| Jul, 2025 | $3.20 | $1.62 | $1.58 | 37,215,673.0 | +24.01% |
| Jun, 2025 | $2.18 | $1.50 | $0.68 | 20,645,709.0 | -9.12% |
| May, 2025 | $2.31 | $1.41 | $0.897 | 21,161,529.0 | +25.69% |
| Apr, 2025 | $1.91 | $1.22 | $0.69 | 17,224,347.0 | -20.88% |
| Mar, 2025 | $2.70 | $1.77 | $0.93 | 27,617,774.0 | -30.80% |
| Feb, 2025 | $3.62 | $2.44 | $1.18 | 16,283,037.0 | -14.05% |
| Jan, 2025 | $4.04 | $2.76 | $1.28 | 19,892,406.0 | -17.52% |
Cardlytics Inc Stock (CDLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.24 | $3.38 | $0.855 | 14,833,943.0 | -5.90% |
| Nov, 2024 | $5.25 | $3.31 | $1.93 | 19,499,932.0 | -5.57% |
| Oct, 2024 | $4.33 | $3.01 | $1.32 | 14,315,162.0 | +34.69% |
| Sep, 2024 | $4.00 | $3.08 | $0.92 | 15,263,074.0 | -18.16% |
| Aug, 2024 | $8.36 | $2.89 | $5.47 | 46,968,437.0 | -52.83% |
| Jul, 2024 | $9.48 | $7.73 | $1.75 | 11,172,624.0 | +0.97% |
| Jun, 2024 | $9.78 | $7.78 | $2.00 | 15,317,492.0 | -6.28% |
| May, 2024 | $15.89 | $7.72 | $8.17 | 30,776,585.0 | -28.49% |
| Apr, 2024 | $15.23 | $11.13 | $4.10 | 21,283,521.0 | -15.46% |
| Mar, 2024 | $20.52 | $6.86 | $13.66 | 67,484,504.0 | +74.79% |
| Feb, 2024 | $8.56 | $6.00 | $2.56 | 14,610,568.0 | +8.51% |
| Jan, 2024 | $9.07 | $5.76 | $3.31 | 19,659,120.0 | -17.05% |
2.82%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):