5 DAY PERFORMANCE
-81.12%
1 MONTH PERFORMANCE
-82.79%
3 MONTH PERFORMANCE
-85.77%
6 MONTH PERFORMANCE
-91.03%
YEAR-TO-DATE PERFORMANCE
-93.57%
1 YEAR PERFORMANCE
-96.95%
Cardlytics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.81 | $3.70 (-2.89%) | $3.82 | $3.70 | 24.59 K | $21.65 M |
| 09/18/2026 | $3.88 | $3.75 (-3.35%) | $3.93 | $3.75 | 21.21 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%) | $4.32 | $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 |
| 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 |
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.
