5 DAY PERFORMANCE
-80.21%
1 MONTH PERFORMANCE
-82.63%
3 MONTH PERFORMANCE
-90.54%
6 MONTH PERFORMANCE
-91.83%
YEAR-TO-DATE PERFORMANCE
-93.57%
1 YEAR PERFORMANCE
-94.31%
Cardlytics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.49 | $3.62 (3.81%) | $3.66 | $3.49 | 9.66 K | |
| 08/06/2026 | $3.99 | $3.52 (-11.78%) | $4.33 | $3.52 | 139.02 K | $20.27 M |
| 08/05/2026 | $3.94 | $4.09 (3.81%) | $4.18 | $3.92 | 77.23 K | $23.55 M |
| 08/04/2026 | $4.00 | $4.02 (0.5%) | $4.19 | $3.90 | 72.72 K | $23.15 M |
| 08/03/2026 | $3.82 | $4.07 (6.54%) | $4.18 | $3.82 | 33.25 K | $23.44 M |
| 07/31/2026 | $3.80 | $3.74 (-1.58%) | $3.93 | $3.69 | 16.52 K | $20.53 M |
| 07/30/2026 | $3.81 | $3.80 (-0.26%) | $3.89 | $3.72 | 5.70 K | $20.86 M |
| 07/29/2026 | $3.77 | $3.82 (1.33%) | $3.99 | $3.75 | 21.90 K | $20.97 M |
| 07/28/2026 | $3.71 | $3.84 (3.5%) | $4.00 | $3.69 | 41.10 K | $21.08 M |
| 07/27/2026 | $3.62 | $3.74 (3.31%) | $3.80 | $3.50 | 45.72 K | $20.53 M |
| 07/24/2026 | $3.86 | $3.62 (-6.22%) | $3.95 | $3.62 | 76.12 K | $19.87 M |
| 07/23/2026 | $4.01 | $3.85 (-3.99%) | $4.22 | $3.85 | 41.83 K | $21.13 M |
| 07/22/2026 | $4.01 | $4.10 (2.24%) | $4.15 | $3.90 | 27.20 K | $22.51 M |
| 07/21/2026 | $3.91 | $3.96 (1.28%) | $4.17 | $3.78 | 50.50 K | $21.74 M |
| 07/20/2026 | $4.14 | $3.91 (-5.56%) | $4.14 | $3.90 | 102.66 K | $21.46 M |
| 07/17/2026 | $4.10 | $4.18 (1.95%) | $4.22 | $3.93 | 36.43 K | $22.95 M |
| 07/16/2026 | $4.30 | $4.13 (-3.95%) | $4.34 | $4.07 | 22.62 K | $22.67 M |
| 07/15/2026 | $4.26 | $4.30 (0.94%) | $4.52 | $4.21 | 27.40 K | $23.61 M |
| 07/14/2026 | $4.17 | $4.22 (1.2%) | $4.28 | $3.96 | 61.01 K | $23.17 M |
| 07/13/2026 | $4.34 | $4.17 (-3.92%) | $4.34 | $4.04 | 38.40 K | $22.89 M |
| 07/10/2026 | $4.16 | $4.32 (3.85%) | $4.34 | $4.16 | 50.93 K | $23.72 M |
| 07/09/2026 | $4.01 | $4.16 (3.74%) | $4.31 | $4.01 | 55.04 K | $22.84 M |
| 07/08/2026 | $4.21 | $4.01 (-4.75%) | $4.26 | $3.95 | 127.70 K | $22.01 M |
| 07/07/2026 | $4.31 | $4.26 (-1.16%) | $4.44 | $4.06 | 81.61 K | $23.39 M |
| 07/06/2026 | $4.36 | $4.37 (0.23%) | $4.55 | $4.25 | 58.97 K | $23.99 M |
| 07/02/2026 | $4.47 | $4.47 (0%) | $4.57 | $4.26 | 62.14 K | $24.54 M |
| 07/01/2026 | $4.46 | $4.44 (-0.45%) | $4.83 | $4.32 | 75.11 K | $24.37 M |
| 06/30/2026 | $4.82 | $4.49 (-6.85%) | $4.91 | $4.48 | 63.30 K | $24.65 M |
| 06/29/2026 | $4.77 | $4.87 (2.1%) | $4.98 | $4.72 | 58.80 K | $26.73 M |
| 06/26/2026 | $4.95 | $4.71 (-4.85%) | $5.09 | $4.71 | 98.20 K | $25.86 M |
| 06/25/2026 | $5.36 | $4.97 (-7.28%) | $5.36 | $4.96 | 51.60 K | $27.28 M |
| 06/24/2026 | $5.30 | $5.36 (1.13%) | $5.46 | $5.21 | 41.12 K | $29.42 M |
| 06/23/2026 | $5.10 | $5.34 (4.71%) | $5.44 | $5.06 | 59.40 K | $29.31 M |
| 06/22/2026 | $5.12 | $5.22 (1.95%) | $5.24 | $4.75 | 112.95 K | $28.66 M |
| 06/18/2026 | $5.00 | $5.20 (4%) | $5.23 | $4.90 | 42.70 K | $28.55 M |
| 06/17/2026 | $5.27 | $4.99 (-5.31%) | $5.48 | $4.94 | 41.35 K | $27.39 M |
| 06/16/2026 | $5.34 | $5.24 (-1.87%) | $5.41 | $5.08 | 43.24 K | $28.77 M |
| 06/15/2026 | $5.45 | $5.36 (-1.65%) | $5.70 | $5.31 | 71.00 K | $29.42 M |
| 06/12/2026 | $5.12 | $5.41 (5.66%) | $5.69 | $5.03 | 122.30 K | $29.70 M |
| 06/11/2026 | $4.77 | $5.12 (7.34%) | $5.12 | $4.63 | 82.92 K | $28.11 M |
| 06/10/2026 | $4.63 | $4.83 (4.32%) | $4.99 | $4.59 | 108.50 K | $26.51 M |
| 06/09/2026 | $5.20 | $4.76 (-8.46%) | $5.20 | $4.50 | 200.00 K | $26.13 M |
| 06/08/2026 | $5.39 | $5.20 (-3.53%) | $6.40 | $4.70 | 429.20 K | $28.55 M |
| 06/05/2026 | $6.12 | $5.98 (-2.29%) | $6.20 | $5.50 | 142.05 K | $328.28 M |
| 06/04/2026 | $6.30 | $6.10 (-3.17%) | $6.65 | $5.95 | 54.87 K | $334.87 M |
| 06/03/2026 | $6.50 | $6.50 (0%) | $6.58 | $6.27 | 44.47 K | $356.82 M |
| 06/02/2026 | $6.60 | $6.52 (-1.21%) | $6.83 | $6.33 | 55.58 K | $357.92 M |
| 06/01/2026 | $6.74 | $6.77 (0.45%) | $6.93 | $6.63 | 34.33 K | $371.65 M |
| 05/29/2026 | $7.01 | $6.75 (-3.71%) | $7.16 | $6.75 | 53.78 K | $370.55 M |
| 05/28/2026 | $7.01 | $7.13 (1.71%) | $7.50 | $6.90 | 58.63 K | $391.41 M |
| 05/27/2026 | $7.20 | $7.14 (-0.83%) | $7.50 | $7.06 | 32.18 K | $391.96 M |
| 05/26/2026 | $7.27 | $7.21 (-0.83%) | $7.40 | $6.95 | 31.33 K | $395.80 M |
| 05/22/2026 | $7.48 | $6.93 (-7.35%) | $7.50 | $6.90 | 23.53 K | $380.43 M |
| 05/21/2026 | $7.34 | $7.29 (-0.68%) | $7.62 | $6.79 | 49.20 K | $400.19 M |
| 05/20/2026 | $6.33 | $7.25 (14.53%) | $7.50 | $6.33 | 176.79 K | $398.00 M |
| 05/19/2026 | $6.01 | $5.96 (-0.83%) | $6.44 | $5.82 | 90.77 K | $327.18 M |
| 05/18/2026 | $6.40 | $6.06 (-5.31%) | $6.50 | $6.04 | 56.92 K | $332.67 M |
| 05/15/2026 | $6.70 | $6.32 (-5.67%) | $6.70 | $6.21 | 64.45 K | $346.94 M |
| 05/14/2026 | $6.70 | $6.47 (-3.43%) | $6.90 | $6.42 | 47.81 K | $355.18 M |
| 05/13/2026 | $6.60 | $6.65 (0.76%) | $7.09 | $6.40 | 75.49 K | $365.06 M |
| 05/12/2026 | $6.51 | $6.75 (3.69%) | $6.90 | $6.01 | 136.05 K | $370.55 M |
| 05/11/2026 | $6.00 | $6.51 (8.5%) | $6.75 | $5.90 | 125.96 K | $357.37 M |
| 05/08/2026 | $8.84 | $6.40 (-27.6%) | $8.84 | $5.70 | 392.30 K | $351.33 M |
| 05/07/2026 | $7.81 | $7.82 (0.13%) | $8.17 | $7.70 | 77.78 K | $429.29 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.
