Get the Stockscreener App
1.06
12.89%
0.121
Pre-market:
1.12
0.06
+5.66%
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 25, 2026, is $1.06.
- Cardlytics Inc all-time high stock price is $161.47, occurred on February 16, 2021.
- The lowest Cardlytics Inc stock price recorded was $0.6636 on March 10, 2026. Since then, Cardlytics Inc's stock price has risen over 59.73% to $1.06 now.
- The 52-week high stock price for CDLX is $3.28, representing a 209.43% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for CDLX is $0.6636, indicating a -37.40% decrease from the current share price, occurred on March 10, 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 25, 2026 | $1.18 | $0.9801 | $0.1999 | 4,925,652.0 | +12.89% |
| Mar 24, 2026 | $1.01 | $0.912 | $0.098 | 1,354,623.0 | +3.01% |
| Mar 23, 2026 | $1.07 | $0.875 | $0.195 | 4,711,507.0 | +10.50% |
| Mar 20, 2026 | $0.8798 | $0.7361 | $0.1437 | 1,427,936.0 | +8.75% |
| Mar 19, 2026 | $0.7886 | $0.7051 | $0.0835 | 731,387.0 | +4.61% |
| Mar 18, 2026 | $0.75 | $0.71 | $0.04 | 385,007.0 | -0.67% |
| Mar 17, 2026 | $0.8031 | $0.72 | $0.0831 | 626,694.0 | +4.75% |
| Mar 16, 2026 | $0.7336 | $0.6757 | $0.0579 | 495,878.0 | +3.31% |
| Mar 13, 2026 | $0.7086 | $0.6661 | $0.0426 | 721,472.0 | +0.93% |
| Mar 12, 2026 | $0.7451 | $0.668 | $0.0771 | 782,022.0 | -4.91% |
| Mar 11, 2026 | $0.74 | $0.666 | $0.074 | 733,046.0 | -0.11% |
| Mar 10, 2026 | $0.75 | $0.6636 | $0.0864 | 921,206.0 | -4.67% |
| Mar 09, 2026 | $0.78 | $0.7042 | $0.0758 | 1,097,451.0 | -5.35% |
| Mar 06, 2026 | $0.8105 | $0.77 | $0.0405 | 763,051.0 | -4.39% |
| Mar 05, 2026 | $0.8703 | $0.794 | $0.0763 | 1,073,723.0 | -9.36% |
| 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% |
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 | $1.18 | $0.6636 | $0.5164 | 28,202,028.0 | +22.67% |
| 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% |
3.02%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):