Get the Stockscreener App
1.11
9.90%
0.10
After Hours:
1.13
0.02
+1.80%
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 August 22, 2025, is $1.11.
- Cardlytics Inc all-time high stock price is $161.47, occurred on February 16, 2021.
- The lowest Cardlytics Inc stock price recorded was $1.0338 on August 12, 2025. Since then, Cardlytics Inc's stock price has risen over 7.37% to $1.11 now.
- The 52-week high stock price for CDLX is $5.245, representing a 372.52% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for CDLX is $1.0338, indicating a -6.86% decrease from the current share price, occurred on August 12, 2025.
- The closing price of Cardlytics Inc (CDLX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.12 | $1.00 | $0.12 | 807,412.0 | +9.90% |
| Aug 21, 2025 | $1.05 | $0.95 | $0.10 | 1,612,383.0 | -3.81% |
| Aug 20, 2025 | $1.11 | $1.02 | $0.09 | 1,411,873.0 | -4.55% |
| Aug 19, 2025 | $1.16 | $1.08 | $0.08 | 1,612,525.0 | -2.22% |
| Aug 18, 2025 | $1.20 | $1.07 | $0.132 | 1,620,025.0 | -7.02% |
| Aug 15, 2025 | $1.27 | $1.19 | $0.0793 | 818,640.0 | +0.00% |
| Aug 14, 2025 | $1.28 | $1.18 | $0.10 | 1,116,201.0 | -7.63% |
| Aug 13, 2025 | $1.32 | $1.19 | $0.135 | 1,704,547.0 | +4.80% |
| Aug 12, 2025 | $1.27 | $1.03 | $0.2362 | 2,027,051.0 | +13.64% |
| Aug 11, 2025 | $1.22 | $1.07 | $0.15 | 1,715,787.0 | -6.78% |
| Aug 08, 2025 | $1.31 | $1.17 | $0.1392 | 1,981,183.0 | -9.23% |
| Aug 07, 2025 | $1.50 | $1.20 | $0.30 | 4,867,878.0 | -26.14% |
| Aug 06, 2025 | $1.92 | $1.71 | $0.21 | 1,388,690.0 | -4.35% |
| Aug 05, 2025 | $1.97 | $1.82 | $0.15 | 1,070,538.0 | -6.12% |
| Aug 04, 2025 | $2.01 | $1.90 | $0.11 | 484,108.0 | +4.26% |
| Aug 01, 2025 | $2.07 | $1.87 | $0.20 | 888,126.0 | -7.84% |
| Jul 31, 2025 | $2.10 | $1.98 | $0.13 | 948,738.0 | -0.49% |
| Jul 30, 2025 | $2.23 | $2.04 | $0.195 | 707,953.0 | -1.44% |
| Jul 29, 2025 | $2.38 | $2.04 | $0.335 | 1,130,225.0 | -11.49% |
| Jul 28, 2025 | $2.58 | $2.31 | $0.2741 | 654,778.0 | -4.08% |
| Jul 25, 2025 | $2.72 | $2.43 | $0.29 | 1,384,561.0 | -9.43% |
| Jul 24, 2025 | $3.11 | $2.67 | $0.44 | 2,079,225.0 | -13.30% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $2.07 | $0.95 | $1.12 | 25,934,379.0 | -45.59% |
| 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% |
Cardlytics Inc Stock (CDLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.68 | $7.54 | $2.14 | 11,675,025.0 | +15.70% |
| Nov, 2023 | $14.17 | $5.71 | $8.46 | 23,345,077.0 | -35.75% |
| Oct, 2023 | $16.41 | $10.82 | $5.59 | 13,790,817.0 | -24.91% |
| Sep, 2023 | $19.57 | $13.50 | $6.07 | 14,067,286.0 | -0.96% |
| Aug, 2023 | $17.17 | $10.90 | $6.27 | 16,936,416.0 | +42.76% |
| Jul, 2023 | $11.69 | $5.69 | $6.00 | 15,538,071.0 | +84.65% |
| Jun, 2023 | $6.94 | $4.96 | $1.98 | 12,463,039.0 | +22.24% |
| May, 2023 | $8.86 | $4.94 | $3.91 | 23,737,575.0 | -20.34% |
| Apr, 2023 | $7.57 | $3.26 | $4.30 | 108,887,445.0 | +91.16% |
| Mar, 2023 | $5.80 | $2.57 | $3.23 | 20,868,637.0 | -37.71% |
| Feb, 2023 | $9.12 | $5.43 | $3.69 | 11,367,965.0 | -27.33% |
| Jan, 2023 | $8.40 | $4.44 | $3.96 | 13,560,983.0 | +29.76% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):