5 DAY PERFORMANCE
-58.43%
1 MONTH PERFORMANCE
-73.19%
3 MONTH PERFORMANCE
-81.91%
6 MONTH PERFORMANCE
-91.18%
YEAR-TO-DATE PERFORMANCE
-93.57%
1 YEAR PERFORMANCE
-95.80%
Cardlytics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.21 | $2.19 (-0.9%) | $2.26 | $2.01 | 102.70 K | $12.93 M |
| 11/04/2026 | $2.17 | $2.19 (0.92%) | $2.32 | $2.17 | 55.24 K | $12.93 M |
| 11/03/2026 | $2.08 | $2.09 (0.48%) | $2.21 | $1.97 | 117.70 K | $12.34 M |
| 11/02/2026 | $1.80 | $2.08 (15.56%) | $2.20 | $1.78 | 215.27 K | $12.28 M |
| 10/30/2026 | $1.65 | $1.78 (7.88%) | $1.89 | $1.60 | 148.60 K | $10.25 M |
| 10/29/2026 | $1.60 | $1.64 (2.5%) | $1.69 | $1.58 | 25.30 K | $9.44 M |
| 10/28/2026 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.57 | 46.16 K | $9.21 M |
| 10/27/2026 | $1.65 | $1.68 (1.82%) | $1.80 | $1.61 | 57.63 K | $9.68 M |
| 10/26/2026 | $1.79 | $1.65 (-7.82%) | $1.83 | $1.65 | 40.41 K | $9.50 M |
| 10/23/2026 | $1.77 | $1.80 (1.69%) | $1.85 | $1.70 | 78.60 K | $10.37 M |
| 10/22/2026 | $1.76 | $1.87 (6.25%) | $1.89 | $1.75 | 36.15 K | $10.77 M |
| 10/21/2026 | $1.84 | $1.81 (-1.63%) | $1.85 | $1.71 | 215.30 K | $10.42 M |
| 10/20/2026 | $1.83 | $1.82 (-0.55%) | $1.92 | $1.67 | 44.70 K | $10.48 M |
| 10/19/2026 | $1.97 | $1.84 (-6.6%) | $2.00 | $1.80 | 43.61 K | $10.60 M |
| 10/16/2026 | $2.04 | $2.03 (-0.49%) | $2.11 | $1.88 | 190.92 K | $11.69 M |
| 10/15/2026 | $2.07 | $2.06 (-0.48%) | $2.17 | $2.04 | 27.64 K | $11.86 M |
| 10/14/2026 | $2.16 | $2.13 (-1.39%) | $2.22 | $2.05 | 66.94 K | $12.27 M |
| 10/13/2026 | $2.22 | $2.16 (-2.7%) | $2.27 | $2.14 | 34.20 K | $12.44 M |
| 10/12/2026 | $2.05 | $2.24 (9.27%) | $2.36 | $2.01 | 97.04 K | $12.90 M |
| 10/09/2026 | $1.93 | $2.06 (6.74%) | $2.14 | $1.89 | 95.40 K | $11.86 M |
| 10/08/2026 | $2.22 | $1.95 (-12.16%) | $2.27 | $1.83 | 315.21 K | $11.23 M |
| 10/07/2026 | $2.55 | $2.28 (-10.59%) | $2.62 | $2.13 | 79.35 K | $13.13 M |
| 10/06/2026 | $2.75 | $2.60 (-5.45%) | $3.08 | $2.56 | 79.90 K | $14.97 M |
| 10/05/2026 | $2.49 | $2.76 (10.84%) | $2.84 | $2.49 | 90.64 K | $15.89 M |
| 10/02/2026 | $2.63 | $2.53 (-3.8%) | $2.76 | $2.47 | 75.65 K | $14.57 M |
| 10/01/2026 | $2.94 | $2.64 (-10.2%) | $2.94 | $2.62 | 64.80 K | $15.20 M |
| 09/30/2026 | $3.02 | $2.94 (-2.65%) | $3.08 | $2.93 | 25.46 K | $16.93 M |
| 09/29/2026 | $3.17 | $3.02 (-4.73%) | $3.19 | $3.00 | 41.70 K | $17.39 M |
| 09/28/2026 | $3.28 | $3.14 (-4.27%) | $3.29 | $3.11 | 26.04 K | $18.08 M |
| 09/25/2026 | $3.40 | $3.30 (-2.94%) | $3.52 | $3.21 | 37.72 K | $19.00 M |
| 09/24/2026 | $3.44 | $3.45 (0.29%) | $3.54 | $3.40 | 26.00 K | $19.87 M |
| 09/23/2026 | $3.54 | $3.44 (-2.82%) | $3.58 | $3.44 | 25.10 K | $19.81 M |
| 09/22/2026 | $3.66 | $3.58 (-2.19%) | $3.71 | $3.57 | 23.30 K | $20.62 M |
| 09/21/2026 | $3.81 | $3.68 (-3.41%) | $3.82 | $3.65 | 38.91 K | $21.19 M |
| 09/18/2026 | $3.88 | $3.75 (-3.35%) | $3.93 | $3.75 | 21.22 K | $21.60 M |
| 09/17/2026 | $3.98 | $3.89 (-2.26%) | $4.01 | $3.86 | 21.71 K | $22.40 M |
| 09/16/2026 | $4.11 | $3.92 (-4.62%) | $4.13 | $3.88 | 28.43 K | $22.58 M |
| 09/15/2026 | $4.02 | $4.07 (1.24%) | $4.19 | $3.90 | 17.62 K | $23.44 M |
| 09/14/2026 | $4.05 | $4.04 (-0.25%) | $4.33 | $3.95 | 89.64 K | $23.27 M |
| 09/11/2026 | $4.14 | $4.15 (0.24%) | $4.28 | $4.10 | 45.10 K | $23.90 M |
| 09/10/2026 | $4.17 | $4.13 (-0.96%) | $4.28 | $4.08 | 55.32 K | $23.78 M |
| 09/09/2026 | $3.72 | $4.27 (14.78%) | $4.28 | $3.72 | 118.33 K | $24.59 M |
| 09/08/2026 | $3.63 | $3.74 (3.03%) | $3.80 | $3.55 | 29.61 K | $21.54 M |
| 09/04/2026 | $3.62 | $3.62 (0%) | $3.69 | $3.62 | 7.31 K | $20.85 M |
| 09/03/2026 | $3.74 | $3.64 (-2.67%) | $3.84 | $3.63 | 17.22 K | $20.96 M |
| 09/02/2026 | $3.68 | $3.72 (1.09%) | $3.84 | $3.64 | 26.80 K | $21.42 M |
| 09/01/2026 | $4.03 | $3.72 (-7.69%) | $4.03 | $3.68 | 41.50 K | $21.42 M |
| 08/31/2026 | $4.01 | $4.03 (0.5%) | $4.12 | $3.86 | 63.60 K | $23.21 M |
| 08/28/2026 | $4.08 | $4.02 (-1.47%) | $4.14 | $4.01 | 6.75 K | $23.15 M |
| 08/27/2026 | $4.14 | $4.01 (-3.14%) | $4.24 | $4.01 | 9.02 K | $23.09 M |
| 08/26/2026 | $4.21 | $4.13 (-1.9%) | $4.25 | $4.08 | 25.34 K | $23.78 M |
| 08/25/2026 | $4.28 | $4.28 (0%) | $4.43 | $4.07 | 26.73 K | $24.65 M |
| 08/24/2026 | $4.24 | $4.28 (0.94%) | $4.33 | $4.17 | 38.55 K | $24.65 M |
| 08/21/2026 | $4.30 | $4.30 (0%) | $4.40 | $4.26 | 9.94 K | $24.76 M |
| 08/20/2026 | $4.33 | $4.30 (-0.69%) | $4.40 | $4.17 | 46.80 K | $24.76 M |
| 08/19/2026 | $4.10 | $4.26 (3.9%) | $4.91 | $4.10 | 108.20 K | $24.53 M |
| 08/18/2026 | $4.02 | $4.12 (2.49%) | $4.18 | $4.00 | 53.45 K | $23.73 M |
| 08/17/2026 | $4.10 | $4.05 (-1.22%) | $4.25 | $3.84 | 79.80 K | $23.32 M |
| 08/14/2026 | $4.22 | $4.23 (0.24%) | $4.27 | $4.02 | 21.74 K | $24.36 M |
| 08/13/2026 | $4.20 | $4.26 (1.43%) | $4.36 | $4.14 | 39.71 K | $24.53 M |
| 08/12/2026 | $3.86 | $4.20 (8.81%) | $4.27 | $3.76 | 50.84 K | $24.19 M |
| 08/11/2026 | $3.76 | $3.81 (1.33%) | $3.86 | $3.65 | 15.32 K | $21.94 M |
| 08/10/2026 | $3.58 | $3.80 (6.15%) | $3.92 | $3.58 | 18.00 K | $21.88 M |
| 08/07/2026 | $3.49 | $3.65 (4.58%) | $3.71 | $3.49 | 32.50 K | $21.02 M |
| 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 |
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.
