5 DAY PERFORMANCE
-19.08%
1 MONTH PERFORMANCE
-37.29%
3 MONTH PERFORMANCE
-18.34%
6 MONTH PERFORMANCE
-41.27%
YEAR-TO-DATE PERFORMANCE
-35.65%
1 YEAR PERFORMANCE
-65.58%
Cardlytics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.80 | $0.80 (0.34%) | $0.82 | $0.75 | 175.69 K | $42.78 M |
| 05/05/2026 | $0.88 | $0.84 (-4.16%) | $0.90 | $0.84 | 598.97 K | $44.54 M |
| 05/04/2026 | $0.88 | $0.88 (0.02%) | $0.92 | $0.88 | 525.43 K | $46.75 M |
| 05/01/2026 | $0.90 | $0.91 (1.54%) | $0.92 | $0.89 | 501.70 K | $48.57 M |
| 04/30/2026 | $0.90 | $0.90 (-0.3%) | $0.92 | $0.87 | 542.14 K | $47.66 M |
| 04/29/2026 | $0.92 | $0.90 (-2.08%) | $0.92 | $0.87 | 509.25 K | $47.80 M |
| 04/28/2026 | $0.91 | $0.91 (-0.73%) | $0.92 | $0.88 | 393.71 K | $48.08 M |
| 04/27/2026 | $0.95 | $0.90 (-4.92%) | $0.95 | $0.89 | 691.01 K | $47.86 M |
| 04/24/2026 | $0.98 | $0.93 (-4.62%) | $0.98 | $0.92 | 636.54 K | $49.40 M |
| 04/23/2026 | $1.00 | $0.97 (-2.5%) | $1.04 | $0.96 | 1.47 M | $51.53 M |
| 04/22/2026 | $0.98 | $0.99 (0.98%) | $0.99 | $0.95 | 563.79 K | $52.56 M |
| 04/21/2026 | $1.00 | $0.97 (-2.82%) | $1.03 | $0.95 | 840.22 K | $51.62 M |
| 04/20/2026 | $1.00 | $1.02 (2.09%) | $1.05 | $0.98 | 1.06 M | $54.18 M |
| 04/17/2026 | $0.98 | $1.01 (3.25%) | $1.04 | $0.97 | 1.39 M | $53.65 M |
| 04/16/2026 | $0.99 | $0.95 (-3.8%) | $1.01 | $0.93 | 829.97 K | $50.59 M |
| 04/15/2026 | $0.95 | $1.01 (6.32%) | $1.02 | $0.95 | 1.11 M | $53.65 M |
| 04/14/2026 | $1.01 | $0.97 (-4.35%) | $1.05 | $0.95 | 1.29 M | $51.31 M |
| 04/13/2026 | $0.90 | $0.98 (8.43%) | $1.00 | $0.88 | 1.06 M | $52.07 M |
| 04/10/2026 | $0.97 | $0.90 (-7.59%) | $0.97 | $0.88 | 1.93 M | $47.61 M |
| 04/09/2026 | $1.06 | $0.97 (-8.63%) | $1.06 | $0.96 | 2.49 M | $51.44 M |
| 04/08/2026 | $1.18 | $1.05 (-11.02%) | $1.18 | $1.04 | 3.01 M | $55.77 M |
| 04/07/2026 | $1.19 | $1.15 (-3.36%) | $1.24 | $1.13 | 3.54 M | $61.08 M |
| 04/06/2026 | $1.16 | $1.18 (1.72%) | $1.24 | $1.13 | 2.55 M | $62.67 M |
| 04/02/2026 | $0.99 | $1.13 (14.14%) | $1.14 | $0.97 | 2.14 M | $60.02 M |
| 04/01/2026 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.96 | 1.51 M | $53.11 M |
| 03/31/2026 | $0.94 | $1.05 (11.7%) | $1.08 | $0.93 | 1.90 M | $55.77 M |
| 03/30/2026 | $0.98 | $0.90 (-7.91%) | $0.98 | $0.88 | 1.16 M | $47.77 M |
| 03/27/2026 | $1.05 | $0.93 (-11.21%) | $1.06 | $0.92 | 1.70 M | $49.52 M |
| 03/26/2026 | $1.12 | $1.01 (-9.82%) | $1.13 | $0.99 | 2.21 M | $53.65 M |
| 03/25/2026 | $1.01 | $1.06 (4.95%) | $1.18 | $0.98 | 4.95 M | $56.30 M |
| 03/24/2026 | $0.97 | $0.94 (-3.4%) | $1.01 | $0.91 | 1.43 M | $49.87 M |
| 03/23/2026 | $0.97 | $0.91 (-5.82%) | $1.07 | $0.88 | 4.75 M | $48.42 M |
| 03/20/2026 | $0.78 | $0.83 (5.77%) | $0.88 | $0.74 | 1.51 M | $43.82 M |
| 03/19/2026 | $0.72 | $0.76 (5.91%) | $0.79 | $0.71 | 736.32 K | $40.29 M |
| 03/18/2026 | $0.73 | $0.73 (-0.94%) | $0.75 | $0.71 | 1.74 M | $38.52 M |
| 03/17/2026 | $0.73 | $0.73 (0.01%) | $0.80 | $0.72 | 626.70 K | $38.78 M |
| 03/16/2026 | $0.68 | $0.70 (3.15%) | $0.73 | $0.68 | 499.41 K | $37.02 M |
| 03/13/2026 | $0.70 | $0.67 (-4.27%) | $0.71 | $0.67 | 722.95 K | $35.84 M |
| 03/12/2026 | $0.70 | $0.67 (-5.03%) | $0.75 | $0.67 | 787.70 K | $35.51 M |
| 03/11/2026 | $0.72 | $0.70 (-2.36%) | $0.74 | $0.67 | 745.24 K | $37.34 M |
| 03/10/2026 | $0.75 | $0.70 (-6.16%) | $0.75 | $0.66 | 921.27 K | $37.38 M |
| 03/09/2026 | $0.78 | $0.74 (-5.35%) | $0.78 | $0.70 | 1.10 M | $39.21 M |
| 03/06/2026 | $0.79 | $0.78 (-0.76%) | $0.81 | $0.77 | 764.20 K | $41.43 M |
| 03/05/2026 | $0.84 | $0.82 (-2.7%) | $0.87 | $0.79 | 1.08 M | $43.33 M |
| 03/04/2026 | $0.85 | $0.90 (5.88%) | $0.91 | $0.81 | 723.83 K | $47.80 M |
| 03/03/2026 | $0.82 | $0.83 (1.13%) | $0.85 | $0.75 | 1.18 M | $44.05 M |
| 03/02/2026 | $0.86 | $0.83 (-3.7%) | $0.87 | $0.82 | 658.70 K | $43.99 M |
| 02/27/2026 | $0.86 | $0.86 (0.48%) | $0.91 | $0.84 | 668.94 K | $46.22 M |
| 02/26/2026 | $0.91 | $0.88 (-2.61%) | $0.92 | $0.85 | 442.80 K | $47.15 M |
| 02/25/2026 | $0.88 | $0.88 (0.23%) | $0.94 | $0.87 | 663.30 K | $47.18 M |
| 02/24/2026 | $0.85 | $0.87 (1.6%) | $0.93 | $0.85 | 935.51 K | $46.45 M |
| 02/23/2026 | $0.91 | $0.85 (-6.08%) | $0.91 | $0.84 | 619.00 K | $45.72 M |
| 02/20/2026 | $0.90 | $0.91 (0.53%) | $1.05 | $0.87 | 1.26 M | $48.56 M |
| 02/19/2026 | $0.91 | $0.89 (-3.01%) | $0.93 | $0.87 | 405.13 K | $47.41 M |
| 02/18/2026 | $0.92 | $0.93 (1.45%) | $0.97 | $0.90 | 298.92 K | $49.82 M |
| 02/17/2026 | $0.94 | $0.91 (-3.07%) | $0.99 | $0.83 | 660.84 K | $48.73 M |
| 02/13/2026 | $1.00 | $0.93 (-6.75%) | $1.02 | $0.91 | 303.92 K | $49.88 M |
| 02/12/2026 | $0.90 | $1.01 (12.22%) | $1.04 | $0.87 | 1.84 M | $54.03 M |
| 02/11/2026 | $0.93 | $0.89 (-4.68%) | $0.96 | $0.88 | 317.00 K | $47.42 M |
| 02/10/2026 | $0.95 | $0.93 (-1.98%) | $1.03 | $0.93 | 457.52 K | $49.81 M |
| 02/09/2026 | $0.90 | $0.93 (3.41%) | $0.96 | $0.88 | 498.20 K | $49.98 M |
| 02/06/2026 | $0.90 | $0.91 (0.69%) | $0.94 | $0.87 | 422.44 K | $48.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
