5 DAY PERFORMANCE
-85.77%
1 MONTH PERFORMANCE
-89.32%
3 MONTH PERFORMANCE
-91.89%
6 MONTH PERFORMANCE
-93.15%
YEAR-TO-DATE PERFORMANCE
-93.57%
1 YEAR PERFORMANCE
-95.54%
Cardlytics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $8.00 | $7.95 (-0.63%) | $8.20 | $7.50 | 110.19 K | $436.42 M |
| 05/05/2026 | $8.75 | $8.39 (-4.11%) | $8.98 | $8.39 | 59.90 K | $460.58 M |
| 05/04/2026 | $8.80 | $8.80 (0%) | $9.19 | $8.77 | 52.54 K | $483.08 M |
| 05/01/2026 | $9.01 | $9.15 (1.55%) | $9.21 | $8.90 | 50.17 K | $502.30 M |
| 04/30/2026 | $9.00 | $8.97 (-0.33%) | $9.18 | $8.71 | 54.21 K | $492.42 M |
| 04/29/2026 | $9.19 | $9.00 (-2.07%) | $9.19 | $8.72 | 50.93 K | $494.06 M |
| 04/28/2026 | $9.12 | $9.05 (-0.77%) | $9.24 | $8.84 | 39.37 K | $496.81 M |
| 04/27/2026 | $9.48 | $9.01 (-4.96%) | $9.48 | $8.93 | 69.10 K | $494.61 M |
| 04/24/2026 | $9.75 | $9.30 (-4.62%) | $9.85 | $9.18 | 63.65 K | $510.53 M |
| 04/23/2026 | $9.95 | $9.70 (-2.51%) | $10.40 | $9.61 | 146.71 K | $532.49 M |
| 04/22/2026 | $9.80 | $9.90 (1.02%) | $9.95 | $9.51 | 56.38 K | $543.47 M |
| 04/21/2026 | $10.00 | $9.72 (-2.8%) | $10.30 | $9.51 | 84.02 K | $533.59 M |
| 04/20/2026 | $9.99 | $10.20 (2.1%) | $10.50 | $9.82 | 105.82 K | $559.94 M |
| 04/17/2026 | $9.78 | $10.10 (3.27%) | $10.40 | $9.71 | 138.54 K | $554.45 M |
| 04/16/2026 | $9.90 | $9.52 (-3.84%) | $10.10 | $9.31 | 83.00 K | $522.61 M |
| 04/15/2026 | $9.50 | $10.10 (6.32%) | $10.20 | $9.45 | 110.67 K | $554.45 M |
| 04/14/2026 | $10.10 | $9.66 (-4.36%) | $10.50 | $9.51 | 128.79 K | $530.30 M |
| 04/13/2026 | $9.04 | $9.80 (8.41%) | $10.00 | $8.80 | 105.75 K | $537.98 M |
| 04/10/2026 | $9.70 | $8.96 (-7.63%) | $9.74 | $8.78 | 192.50 K | $491.87 M |
| 04/09/2026 | $10.60 | $9.69 (-8.58%) | $10.60 | $9.61 | 248.99 K | $531.94 M |
| 04/08/2026 | $11.80 | $10.50 (-11.02%) | $11.80 | $10.40 | 301.31 K | $576.41 M |
| 04/07/2026 | $11.90 | $11.50 (-3.36%) | $12.40 | $11.30 | 354.22 K | $631.30 M |
| 04/06/2026 | $11.60 | $11.80 (1.72%) | $12.40 | $11.30 | 255.06 K | $647.77 M |
| 04/02/2026 | $9.90 | $11.30 (14.14%) | $11.40 | $9.70 | 214.22 K | $620.32 M |
| 04/01/2026 | $10.60 | $10.00 (-5.66%) | $10.60 | $9.63 | 151.04 K | $548.96 M |
| 03/31/2026 | $9.40 | $10.50 (11.7%) | $10.80 | $9.35 | 190.31 K | $576.41 M |
| 03/30/2026 | $9.77 | $8.99 (-7.98%) | $9.77 | $8.75 | 116.18 K | $493.52 M |
| 03/27/2026 | $10.50 | $9.32 (-11.24%) | $10.60 | $9.20 | 170.21 K | $511.63 M |
| 03/26/2026 | $11.20 | $10.10 (-9.82%) | $11.30 | $9.90 | 220.88 K | $554.45 M |
| 03/25/2026 | $10.10 | $10.60 (4.95%) | $11.80 | $9.80 | 495.25 K | $581.90 M |
| 03/24/2026 | $9.72 | $9.39 (-3.4%) | $10.10 | $9.12 | 143.49 K | $515.47 M |
| 03/23/2026 | $9.68 | $9.12 (-5.79%) | $10.70 | $8.75 | 474.67 K | $500.65 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.
