5 DAY PERFORMANCE
+74.50%
1 MONTH PERFORMANCE
+1.75%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-59.65%
Cardlytics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.12 | $1.97 (-7.21%) | $2.09 | $1.96 | 200,584 | $98.41 M |
| 03/11/2025 | $1.84 | $2.02 (9.78%) | $2.02 | $1.78 | 1.30 M | $101.06 M |
| 03/10/2025 | $1.99 | $1.81 (-9.05%) | $2.06 | $1.77 | 1.39 M | $90.55 M |
| 03/07/2025 | $2.23 | $2.00 (-10.31%) | $2.34 | $1.99 | 2.29 M | $100.06 M |
| 03/06/2025 | $2.40 | $2.24 (-6.67%) | $2.46 | $2.23 | 868,493 | $112.06 M |
| 03/05/2025 | $2.41 | $2.43 (0.83%) | $2.44 | $2.29 | 759,900 | $121.57 M |
| 03/04/2025 | $2.40 | $2.44 (1.67%) | $2.54 | $2.26 | 970,948 | $122.07 M |
| 03/03/2025 | $2.66 | $2.45 (-7.89%) | $2.70 | $2.30 | 1.13 M | $122.57 M |
| 02/28/2025 | $2.48 | $2.63 (6.05%) | $2.64 | $2.44 | 1.54 M | $131.57 M |
| 02/27/2025 | $2.69 | $2.50 (-7.06%) | $2.78 | $2.48 | 830,700 | $125.07 M |
| 02/26/2025 | $2.75 | $2.67 (-2.91%) | $2.85 | $2.66 | 396,500 | $133.57 M |
| 02/25/2025 | $2.80 | $2.75 (-1.79%) | $2.82 | $2.62 | 767,271 | $137.58 M |
| 02/24/2025 | $2.79 | $2.80 (0.36%) | $2.88 | $2.60 | 1.27 M | $140.08 M |
| 02/21/2025 | $3.11 | $2.69 (-13.5%) | $3.11 | $2.67 | 2.28 M | $134.58 M |
| 02/20/2025 | $3.09 | $2.96 (-4.21%) | $3.12 | $2.96 | 743,700 | $148.08 M |
| 02/19/2025 | $3.30 | $3.12 (-5.45%) | $3.33 | $3.12 | 795,658 | $156.09 M |
| 02/18/2025 | $3.58 | $3.37 (-5.87%) | $3.58 | $3.28 | 810,748 | $168.59 M |
| 02/14/2025 | $3.50 | $3.56 (1.71%) | $3.62 | $3.47 | 493,900 | $178.10 M |
| 02/13/2025 | $3.45 | $3.48 (0.87%) | $3.59 | $3.38 | 571,346 | $174.10 M |
| 02/12/2025 | $3.29 | $3.43 (4.26%) | $3.56 | $3.25 | 556,000 | $171.60 M |
| 02/11/2025 | $3.21 | $3.37 (4.98%) | $3.51 | $3.18 | 749,200 | $168.59 M |
| 02/10/2025 | $3.46 | $3.27 (-5.49%) | $3.54 | $3.26 | 605,800 | $163.59 M |
| 02/07/2025 | $3.27 | $3.40 (3.98%) | $3.40 | $3.07 | 996,610 | $170.10 M |
| 02/06/2025 | $3.17 | $3.29 (3.79%) | $3.44 | $3.15 | 738,500 | $164.59 M |
| 02/05/2025 | $3.05 | $3.12 (2.3%) | $3.13 | $2.91 | 550,019 | $156.09 M |
| 02/04/2025 | $2.90 | $3.01 (3.79%) | $3.03 | $2.86 | 891,244 | $150.58 M |
| 02/03/2025 | $3.00 | $2.92 (-2.67%) | $3.07 | $2.91 | 765,046 | $146.08 M |
| 01/31/2025 | $3.03 | $3.06 (0.99%) | $3.18 | $3.00 | 531,300 | $153.09 M |
| 01/30/2025 | $3.16 | $3.06 (-3.16%) | $3.25 | $3.03 | 687,735 | $153.09 M |
| 01/29/2025 | $3.40 | $3.16 (-7.06%) | $3.46 | $3.08 | 974,900 | $158.09 M |
| 01/28/2025 | $3.90 | $3.44 (-11.79%) | $3.90 | $3.44 | 976,315 | $172.10 M |
| 01/27/2025 | $3.81 | $3.90 (2.36%) | $4.03 | $3.76 | 631,200 | $195.11 M |
| 01/24/2025 | $3.85 | $3.88 (0.78%) | $4.05 | $3.80 | 783,034 | $194.11 M |
| 01/23/2025 | $3.44 | $3.83 (11.34%) | $3.84 | $3.42 | 1.18 M | $191.61 M |
| 01/22/2025 | $3.41 | $3.47 (1.76%) | $3.53 | $3.36 | 1.67 M | $173.60 M |
| 01/21/2025 | $3.23 | $3.40 (5.26%) | $3.50 | $3.15 | 1.57 M | $170.10 M |
| 01/17/2025 | $3.08 | $3.16 (2.6%) | $3.18 | $3.00 | 922,500 | $158.09 M |
| 01/16/2025 | $2.85 | $3.06 (7.37%) | $3.10 | $2.76 | 923,689 | $153.09 M |
| 01/15/2025 | $2.98 | $2.84 (-4.7%) | $2.98 | $2.82 | 755,200 | $142.08 M |
| 01/14/2025 | $2.99 | $2.85 (-4.68%) | $3.07 | $2.81 | 792,100 | $142.58 M |
| 01/13/2025 | $3.06 | $2.97 (-2.94%) | $3.08 | $2.81 | 1.37 M | $148.58 M |
| 01/10/2025 | $3.29 | $3.13 (-4.86%) | $3.29 | $3.07 | 952,508 | $156.59 M |
| 01/08/2025 | $3.44 | $3.35 (-2.62%) | $3.44 | $3.22 | 779,800 | $167.59 M |
| 01/07/2025 | $3.50 | $3.44 (-1.71%) | $3.69 | $3.43 | 910,731 | $172.10 M |
| 01/06/2025 | $3.91 | $3.49 (-10.74%) | $3.92 | $3.43 | 2.03 M | $174.60 M |
| 01/03/2025 | $3.72 | $3.81 (2.42%) | $3.83 | $3.55 | 1.08 M | $190.61 M |
| 01/02/2025 | $3.78 | $3.73 (-1.32%) | $3.92 | $3.70 | 523,900 | $186.60 M |
| 12/31/2024 | $3.84 | $3.71 (-3.39%) | $3.94 | $3.69 | 972,138 | $185.60 M |
| 12/30/2024 | $3.71 | $3.83 (3.23%) | $3.87 | $3.66 | 562,539 | $191.61 M |
| 12/27/2024 | $3.82 | $3.73 (-2.36%) | $3.82 | $3.57 | 1.41 M | $186.60 M |
| 12/26/2024 | $3.82 | $3.85 (0.79%) | $3.92 | $3.78 | 886,640 | $192.61 M |
| 12/24/2024 | $3.86 | $3.87 (0.26%) | $3.92 | $3.77 | 392,500 | $193.61 M |
| 12/23/2024 | $3.66 | $3.86 (5.46%) | $3.87 | $3.61 | 644,200 | $193.11 M |
| 12/20/2024 | $3.47 | $3.71 (6.92%) | $3.73 | $3.44 | 982,000 | $185.60 M |
| 12/19/2024 | $3.57 | $3.55 (-0.56%) | $3.65 | $3.39 | 918,539 | $177.60 M |
| 12/18/2024 | $3.90 | $3.53 (-9.49%) | $3.95 | $3.47 | 833,700 | $176.60 M |
| 12/17/2024 | $3.75 | $3.84 (2.4%) | $3.96 | $3.68 | 687,924 | $192.11 M |
| 12/16/2024 | $3.70 | $3.77 (1.89%) | $3.80 | $3.50 | 785,911 | $188.61 M |
| 12/13/2024 | $3.57 | $3.73 (4.48%) | $3.76 | $3.48 | 596,153 | $186.60 M |
| 12/12/2024 | $3.93 | $3.58 (-8.91%) | $3.94 | $3.53 | 999,905 | $179.10 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.
