Get the Stockscreener App
5.41
5.66%
0.29
After Hours:
5.44
0.03
+0.55%
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 June 12, 2026, is $5.41.
- Cardlytics Inc all-time high stock price is $161.47, occurred on February 16, 2021.
- The lowest Cardlytics Inc stock price recorded was $0.55 on June 05, 2026. Since then, Cardlytics Inc's stock price has risen over 883.64% to $5.41 now.
- The 52-week high stock price for CDLX is $32.80, representing a 506.28% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for CDLX is $4.50, indicating a -16.82% decrease from the current share price, occurred on June 09, 2026.
- The closing price of Cardlytics Inc (CDLX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $5.69 | $5.03 | $0.6577 | 122,265.0 | +5.66% |
| Jun 11, 2026 | $5.12 | $4.63 | $0.49 | 82,797.0 | +6.00% |
| Jun 10, 2026 | $4.99 | $4.59 | $0.3989 | 108,498.0 | +1.47% |
| Jun 09, 2026 | $5.20 | $4.50 | $0.70 | 198,044.0 | -8.46% |
| Jun 08, 2026 | $6.40 | $4.70 | $1.70 | 427,627.0 | -13.10% |
| Jun 05, 2026 | $6.20 | $5.50 | $0.698 | 141,997.7 | -1.92% |
| Jun 04, 2026 | $6.65 | $5.95 | $0.70 | 54,699.3 | -6.14% |
| Jun 03, 2026 | $6.58 | $6.27 | $0.314 | 44,258.2 | -0.23% |
| Jun 02, 2026 | $6.83 | $6.33 | $0.498 | 55,533.3 | -3.77% |
| Jun 01, 2026 | $6.93 | $6.63 | $0.297 | 34,306.0 | +0.33% |
| May 29, 2026 | $7.16 | $6.75 | $0.413 | 53,711.0 | -5.36% |
| May 28, 2026 | $7.50 | $6.90 | $0.5979 | 58,267.5 | -0.07% |
| May 27, 2026 | $7.50 | $7.06 | $0.438 | 32,179.2 | -1.01% |
| May 26, 2026 | $7.40 | $6.95 | $0.45 | 31,197.9 | +4.09% |
| May 22, 2026 | $7.50 | $6.90 | $0.60 | 23,435.1 | -4.95% |
| May 21, 2026 | $7.62 | $6.79 | $0.823 | 48,699.7 | +0.48% |
| May 20, 2026 | $7.50 | $6.33 | $1.17 | 175,530.8 | +21.66% |
| May 19, 2026 | $6.44 | $5.82 | $0.62 | 86,823.2 | -1.59% |
| May 18, 2026 | $6.50 | $6.04 | $0.463 | 56,907.7 | -4.18% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $6.93 | $4.50 | $2.43 | 1,392,290.5 | -19.83% |
| May, 2026 | $9.21 | $5.70 | $3.51 | 1,742,059.1 | -24.80% |
| Apr, 2026 | $12.40 | $8.71 | $3.69 | 2,811,048.9 | -14.53% |
| Mar, 2026 | $11.80 | $6.64 | $5.16 | 3,023,034.3 | +21.51% |
| Feb, 2026 | $10.50 | $7.97 | $2.53 | 1,268,284.7 | -10.78% |
| Jan, 2026 | $15.55 | $9.20 | $6.35 | 1,737,223.7 | -15.78% |
Cardlytics Inc Stock (CDLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.85 | $9.62 | $3.23 | 1,804,125.7 | -7.26% |
| Nov, 2025 | $19.50 | $10.55 | $8.95 | 1,864,134.5 | -36.08% |
| Oct, 2025 | $26.70 | $18.00 | $8.70 | 3,697,942.4 | -20.16% |
| Sep, 2025 | $32.80 | $8.52 | $24.28 | 26,025,376.5 | +138.24% |
| Aug, 2025 | $20.70 | $9.50 | $11.20 | 3,030,733.6 | -50.00% |
| Jul, 2025 | $32.00 | $16.20 | $15.80 | 3,721,567.3 | +24.01% |
| Jun, 2025 | $21.80 | $15.00 | $6.80 | 2,064,570.9 | -9.12% |
| May, 2025 | $23.07 | $14.10 | $8.97 | 2,116,152.9 | +25.69% |
| Apr, 2025 | $19.10 | $12.20 | $6.90 | 1,722,434.7 | -20.88% |
| Mar, 2025 | $27.00 | $17.70 | $9.30 | 2,761,777.4 | -30.80% |
| Feb, 2025 | $36.15 | $24.40 | $11.75 | 1,628,303.7 | -14.05% |
| Jan, 2025 | $40.45 | $27.63 | $12.82 | 1,989,240.6 | -17.52% |
Cardlytics Inc Stock (CDLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.40 | $33.85 | $8.55 | 1,483,394.3 | -5.90% |
| Nov, 2024 | $52.45 | $33.15 | $19.30 | 1,949,993.2 | -5.57% |
| Oct, 2024 | $43.30 | $30.10 | $13.20 | 1,431,516.2 | +34.69% |
| Sep, 2024 | $40.00 | $30.80 | $9.20 | 1,526,307.4 | -18.16% |
| Aug, 2024 | $83.60 | $28.90 | $54.70 | 4,696,843.7 | -52.83% |
| Jul, 2024 | $94.80 | $77.30 | $17.50 | 1,117,262.4 | +0.97% |
| Jun, 2024 | $97.80 | $77.80 | $20.00 | 1,531,749.2 | -6.28% |
| May, 2024 | $158.9 | $77.20 | $81.69 | 3,077,658.5 | -28.49% |
| Apr, 2024 | $152.3 | $111.3 | $41.00 | 2,128,352.1 | -15.46% |
| Mar, 2024 | $205.2 | $68.60 | $136.6 | 6,748,450.4 | +74.79% |
| Feb, 2024 | $85.65 | $60.00 | $25.65 | 1,461,056.8 | +8.51% |
| Jan, 2024 | $90.70 | $57.60 | $33.10 | 1,965,912.0 | -17.05% |
0.42%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):