Get the Stockscreener App
3.29
5.45%
0.17
Cardlytics Inc Stock (CDLX) Price History
The historical daily chart and data for Cardlytics Inc stock (CDLX), show that the latest closing stock price as of February 06, 2025, is $3.29.
- Cardlytics Inc all-time high stock price is $161.47, occurred on February 16, 2021.
- The lowest Cardlytics Inc stock price recorded was $2.57 on March 24, 2023. Since then, Cardlytics Inc's stock price has risen over 28.02% to $3.29 now.
- The 52-week high stock price for CDLX is $20.52, representing a 523.71% increase from the current share price, occurred on March 25, 2024.
- The 52-week low stock price for CDLX is $2.763, indicating a -16.02% decrease from the current share price, occurred on January 16, 2025.
- The closing price of Cardlytics Inc (CDLX) stock in the beginning of 2024 was $68.72. The stock closed the year at $5.78, a loss of over -91.59% for the year.
The table below shows more information about CDLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $3.44 | $3.15 | $0.2901 | 737,173.0 | +5.45% |
| Feb 05, 2025 | $3.13 | $2.91 | $0.22 | 549,812.0 | +3.65% |
| Feb 04, 2025 | $3.02 | $2.86 | $0.165 | 883,111.0 | +3.08% |
| Feb 03, 2025 | $3.07 | $2.91 | $0.1554 | 761,188.0 | -4.58% |
| Jan 31, 2025 | $3.18 | $3.00 | $0.18 | 527,878.0 | +0.16% |
| Jan 30, 2025 | $3.25 | $3.03 | $0.22 | 687,561.0 | -3.32% |
| Jan 29, 2025 | $3.46 | $3.08 | $0.38 | 973,848.0 | -8.14% |
| Jan 28, 2025 | $3.90 | $3.44 | $0.46 | 975,019.0 | -11.79% |
| Jan 27, 2025 | $4.03 | $3.76 | $0.2649 | 629,793.0 | +0.52% |
| Jan 24, 2025 | $4.04 | $3.80 | $0.245 | 782,539.0 | +1.31% |
| Jan 23, 2025 | $3.84 | $3.42 | $0.42 | 1,176,346.0 | +10.37% |
| Jan 22, 2025 | $3.53 | $3.35 | $0.175 | 1,668,493.0 | +2.06% |
| Jan 21, 2025 | $3.50 | $3.15 | $0.355 | 1,562,721.0 | +7.59% |
| Jan 17, 2025 | $3.18 | $3.00 | $0.18 | 918,401.0 | +3.27% |
| Jan 16, 2025 | $3.10 | $2.76 | $0.332 | 822,656.0 | +7.75% |
| Jan 15, 2025 | $2.98 | $2.82 | $0.16 | 753,708.0 | -0.35% |
| Jan 14, 2025 | $3.07 | $2.81 | $0.26 | 792,053.0 | -4.04% |
| Jan 13, 2025 | $3.08 | $2.81 | $0.27 | 1,370,424.0 | -5.11% |
| Jan 10, 2025 | $3.29 | $3.07 | $0.22 | 948,092.0 | -6.57% |
| Jan 08, 2025 | $3.44 | $3.22 | $0.22 | 777,826.0 | -2.62% |
Cardlytics Inc Stock (CDLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cardlytics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cardlytics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cardlytics Inc Stock (CDLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $3.44 | $2.86 | $0.5801 | 3,668,457.0 | +7.52% |
| Jan, 2025 | $4.04 | $2.76 | $1.28 | 19,892,406.0 | -17.52% |
Cardlytics Inc Stock (CDLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.24 | $3.38 | $0.855 | 14,833,943.0 | -5.90% |
| Nov, 2024 | $5.25 | $3.31 | $1.93 | 19,499,932.0 | -5.57% |
| Oct, 2024 | $4.33 | $3.01 | $1.32 | 14,315,162.0 | +34.69% |
| Sep, 2024 | $4.00 | $3.08 | $0.92 | 15,263,074.0 | -18.16% |
| Aug, 2024 | $8.36 | $2.89 | $5.47 | 46,968,437.0 | -52.83% |
| Jul, 2024 | $9.48 | $7.73 | $1.75 | 11,172,624.0 | +0.97% |
| Jun, 2024 | $9.78 | $7.78 | $2.00 | 15,317,492.0 | -6.28% |
| May, 2024 | $15.89 | $7.72 | $8.17 | 30,776,585.0 | -28.49% |
| Apr, 2024 | $15.23 | $11.13 | $4.10 | 21,283,521.0 | -15.46% |
| Mar, 2024 | $20.52 | $6.86 | $13.66 | 67,484,504.0 | +74.79% |
| Feb, 2024 | $8.56 | $6.00 | $2.56 | 14,610,568.0 | +8.51% |
| Jan, 2024 | $9.07 | $5.76 | $3.31 | 19,659,120.0 | -17.05% |
Cardlytics Inc Stock (CDLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.68 | $7.54 | $2.14 | 11,675,025.0 | +15.70% |
| Nov, 2023 | $14.17 | $5.71 | $8.46 | 23,345,077.0 | -35.75% |
| Oct, 2023 | $16.41 | $10.82 | $5.59 | 13,790,817.0 | -24.91% |
| Sep, 2023 | $19.57 | $13.50 | $6.07 | 14,067,286.0 | -0.96% |
| Aug, 2023 | $17.17 | $10.90 | $6.27 | 16,936,416.0 | +42.76% |
| Jul, 2023 | $11.69 | $5.69 | $6.00 | 15,538,071.0 | +84.65% |
| Jun, 2023 | $6.94 | $4.96 | $1.98 | 12,463,039.0 | +22.24% |
| May, 2023 | $8.86 | $4.94 | $3.91 | 23,737,575.0 | -20.34% |
| Apr, 2023 | $7.57 | $3.26 | $4.30 | 108,887,445.0 | +91.16% |
| Mar, 2023 | $5.80 | $2.57 | $3.23 | 20,868,637.0 | -37.71% |
| Feb, 2023 | $9.12 | $5.43 | $3.69 | 11,367,965.0 | -27.33% |
| Jan, 2023 | $8.40 | $4.44 | $3.96 | 13,560,983.0 | +29.76% |
0.00%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):