Free Trial
→ China Stockpiling Gold “Like No Tomorrow” (From True Gold Republic) (Ad) Free cdlx Stock Alerts

Cardlytics (CDLX) Stock Chart & Stock Price History

$3.43
-0.08 (-2.28%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cardlytics Stock Price Performance

5 Day
Performance
-12.28%
1 Month
Performance
-50.29%
3 Month
Performance
-60.67%
6 Month
Performance
-53.77%
Year-To-Date
Performance
-62.76%
1 Year
Performance
-80.57%
Receive CDLX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cardlytics and its competitors with MarketBeat's FREE daily newsletter

Ad Sasco Gold LLC
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." I believe the American people deserve to control the fate of their own life savings which is why I had my team put together our latest guide to protect your hard-earned wealth before it's too late...
[RUSH MY FREE GUIDE]

CDLX Stock Chart for Saturday, September, 7, 2024

CDLX Chart by TradingView

Cardlytics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$3.51$3.43
-2.28%		$3.54$3.36699,105 shs$167.33 million
09/05/2024$3.49$3.51
+0.57%		$3.59$3.36828,988 shs$171.23 million
09/04/2024$3.60$3.49
-3.06%		$3.62$3.371.92 million shs$170.25 million
09/03/2024$3.91$3.60
-7.93%		$3.95$3.581.26 million shs$175.62 million
09/02/2024$3.91$3.91$4.16$3.86728,000 shs$194.87 million
08/30/2024$4.05$3.91
-3.46%		$4.16$3.86727,930 shs$190.74 million
08/29/2024$3.91$4.05
+3.58%		$4.22$3.84802,320 shs$197.57 million
08/28/2024$3.90$3.91
+0.26%		$3.94$3.701.03 million shs$190.74 million
08/27/2024$3.85$3.90
+1.30%		$4.00$3.79799,407 shs$190.25 million
08/26/2024$4.01$3.85
-3.99%		$4.04$3.81778,581 shs$187.82 million
08/23/2024$3.79$4.01
+5.80%		$4.23$3.85845,510 shs$195.62 million
08/22/2024$4.04$3.79
-6.19%		$4.11$3.74972,887 shs$184.89 million
08/21/2024$4.00$4.04
+1.00%		$4.11$3.96829,007 shs$197.08 million
08/20/2024$3.73$4.00
+7.24%		$4.13$3.691.75 million shs$195.13 million
08/19/2024$3.68$3.73
+1.36%		$3.81$3.621.09 million shs$181.96 million
08/16/2024$3.75$3.68
-1.87%		$3.83$3.511.52 million shs$179.52 million
08/15/2024$3.69$3.75
+1.63%		$3.89$3.541.85 million shs$182.94 million
08/14/2024$3.83$3.69
-3.66%		$3.87$3.68960,054 shs$180.01 million
08/13/2024$3.52$3.83
+8.81%		$3.91$3.642.17 million shs$186.84 million
08/12/2024$3.78$3.52
-6.88%		$3.94$3.422.14 million shs$171.72 million
08/09/2024$2.96$3.78
+27.70%		$4.07$2.978.92 million shs$184.40 million
08/08/2024$6.90$2.96
-57.10%		$3.32$2.8914.43 million shs$144.40 million
08/07/2024$7.32$6.90
-5.74%		$7.72$6.821.84 million shs$336.60 million
08/06/2024$7.10$7.32
+3.17%		$7.78$6.921.30 million shs$357.07 million
08/05/2024$7.18$7.10
-1.18%		$7.20$6.30776,061 shs$346.09 million
08/02/2024$7.94$7.18
-9.57%		$7.50$6.70980,490 shs$350.24 million
08/01/2024$8.29$7.94
-4.22%		$8.36$7.80763,967 shs$387.31 million
07/31/2024$8.26$8.29
+0.36%		$8.64$8.15520,120 shs$404.39 million
07/30/2024$8.33$8.26
-0.84%		$8.46$8.11541,643 shs$402.92 million
07/29/2024$8.83$8.33
-5.66%		$8.94$8.33470,363 shs$406.34 million
07/26/2024$8.37$8.83
+5.50%		$8.90$8.46358,823 shs$430.73 million
07/25/2024$8.38$8.37
-0.12%		$8.73$8.25532,938 shs$408.29 million
07/24/2024$9.15$8.38
-8.42%		$9.10$8.33503,742 shs$408.78 million
07/23/2024$8.87$9.15
+3.16%		$9.48$8.70740,991 shs$446.34 million
07/22/2024$8.45$8.87
+4.97%		$8.94$8.25593,400 shs$432.68 million
07/19/2024$8.42$8.45
+0.36%		$8.67$8.27309,114 shs$412.22 million
07/18/2024$8.90$8.42
-5.39%		$9.22$8.42704,510 shs$410.73 million
07/17/2024$8.93$8.90
-0.34%		$8.93$8.36596,534 shs$434.14 million
07/16/2024$8.43$8.93
+5.93%		$9.15$8.45596,066 shs$435.61 million
07/15/2024$7.98$8.43
+5.64%		$8.47$7.91571,077 shs$411.22 million
War on Elon Escalates… (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
07/12/2024$8.15$7.98
-2.09%		$8.39$7.93403,737 shs$389.26 million
07/11/2024$8.08$8.15
+0.87%		$8.53$8.12507,308 shs$397.56 million
07/10/2024$8.06$8.08
+0.25%		$8.20$7.96275,841 shs$394.14 million
07/09/2024$8.21$8.06
-1.83%		$8.25$7.98259,399 shs$393.17 million
07/08/2024$8.31$8.21
-1.20%		$8.55$8.21307,244 shs$400.48 million
07/05/2024$8.31$8.31$8.43$8.17351,775 shs$405.36 million
07/04/2024$8.31$8.31$8.34$7.73615,904 shs$405.36 million
07/03/2024$7.83$8.31
+6.13%		$8.34$7.73615,904 shs$405.36 million
07/02/2024$8.08$7.83
-3.09%		$8.15$7.81750,273 shs$381.95 million
07/01/2024$8.21$8.08
-1.58%		$8.36$7.74795,942 shs$394.14 million
06/28/2024$8.19$8.21
+0.24%		$8.42$7.952.80 million shs$400.48 million
06/27/2024$8.08$8.19
+1.36%		$8.27$7.91462,045 shs$399.51 million
06/26/2024$8.16$8.08
-0.98%		$8.14$7.87711,324 shs$394.17 million
06/25/2024$8.03$8.16
+1.62%		$8.47$7.81731,281 shs$398.05 million
06/24/2024$8.04$8.03
-0.12%		$8.23$7.86710,403 shs$391.70 million
06/21/2024$8.11$8.04
-0.86%		$8.19$7.911.28 million shs$392.19 million
06/20/2024$8.21$8.11
-1.16%		$8.19$7.79749,535 shs$395.61 million
06/19/2024$8.21$8.21$8.67$8.13543,141 shs$400.24 million
06/18/2024$8.24$8.21
-0.42%		$8.67$8.13543,122 shs$400.24 million
06/17/2024$8.42$8.24
-2.08%		$8.38$8.10700,734 shs$401.95 million
06/14/2024$8.92$8.42
-5.66%		$8.96$8.32724,694 shs$410.48 million
06/13/2024$9.20$8.92
-3.04%		$9.27$8.76377,799 shs$435.12 million
06/12/2024$9.22$9.20
-0.22%		$9.78$9.15958,679 shs$448.78 million
06/11/2024$8.78$9.22
+5.01%		$9.25$8.56472,133 shs$449.75 million
06/10/2024$8.72$8.78
+0.69%		$8.88$8.56914,911 shs$428.29 million
06/07/2024$9.24$8.72
-5.63%		$9.13$8.65559,417 shs$425.36 million
06/06/2024$9.74$9.24
-5.13%		$9.77$9.20408,173 shs$450.73 million

Related Companies:
This page (NASDAQ:CDLX) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored