Get the Stockscreener App
14.88
6.51%
+0.91
After Hours:
15.00
0.12
+0.81%
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 May 03, 2024, is $14.88.
- 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 478.99% to $14.88 now.
- The 52-week high stock price for CDLX is $20.52, representing a 37.90% increase from the current share price, occurred on March 25, 2024.
- The 52-week low stock price for CDLX is $4.9401, indicating a -66.80% decrease from the current share price, occurred on May 19, 2023.
- The closing price of Cardlytics Inc (CDLX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $15.21 | $14.10 | $1.11 | 1,063,225.0 | +6.51% |
| May 02, 2024 | $14.39 | $13.13 | $1.26 | 979,785.0 | +7.54% |
| May 01, 2024 | $13.60 | $12.35 | $1.25 | 742,668.0 | +6.04% |
| Apr 30, 2024 | $12.77 | $12.10 | $0.6663 | 700,790.0 | -5.41% |
| Apr 29, 2024 | $12.97 | $12.36 | $0.61 | 725,197.0 | +5.20% |
| Apr 26, 2024 | $12.32 | $11.30 | $1.02 | 720,628.0 | +6.26% |
| Apr 25, 2024 | $11.75 | $11.13 | $0.62 | 635,415.0 | +0.56% |
| Apr 24, 2024 | $12.56 | $11.51 | $1.05 | 651,710.0 | -6.87% |
| Apr 23, 2024 | $13.14 | $12.35 | $0.79 | 547,193.0 | -1.67% |
| Apr 22, 2024 | $12.74 | $11.71 | $1.03 | 780,767.0 | +2.95% |
| Apr 19, 2024 | $12.22 | $11.69 | $0.53 | 814,709.0 | +2.35% |
| Apr 18, 2024 | $12.35 | $11.84 | $0.51 | 645,739.0 | -1.97% |
| Apr 17, 2024 | $12.59 | $11.84 | $0.748 | 864,748.0 | -1.85% |
| Apr 16, 2024 | $13.31 | $12.33 | $0.98 | 942,590.0 | -5.56% |
| Apr 15, 2024 | $13.77 | $13.03 | $0.7434 | 1,070,753.0 | -3.17% |
| Apr 12, 2024 | $14.23 | $13.55 | $0.68 | 644,492.0 | -5.63% |
| Apr 11, 2024 | $14.56 | $13.10 | $1.46 | 995,921.0 | +7.96% |
| Apr 10, 2024 | $14.28 | $13.15 | $1.13 | 1,629,094.0 | -6.98% |
| Apr 09, 2024 | $15.23 | $14.02 | $1.21 | 1,554,922.0 | +2.21% |
| Apr 08, 2024 | $14.37 | $13.67 | $0.6989 | 685,900.0 | +2.49% |
| Apr 05, 2024 | $13.85 | $13.00 | $0.85 | 804,984.0 | +4.59% |
| Apr 04, 2024 | $14.07 | $12.89 | $1.18 | 1,638,605.0 | -1.80% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.21 | $12.35 | $2.86 | 3,848,903.0 | +21.47% |
| 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% |
Cardlytics Inc Stock (CDLX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.35 | $3.92 | $2.43 | 16,087,204.0 | +28.73% |
| Nov, 2022 | $10.31 | $3.50 | $6.81 | 29,580,817.0 | -52.39% |
| Oct, 2022 | $10.36 | $7.08 | $3.28 | 9,242,380.0 | +0.32% |
| Sep, 2022 | $14.35 | $8.68 | $5.67 | 10,046,914.0 | -29.00% |
| Aug, 2022 | $18.21 | $12.96 | $5.25 | 14,116,452.0 | -4.06% |
| Jul, 2022 | $24.05 | $11.96 | $12.10 | 18,808,947.0 | -38.14% |
| Jun, 2022 | $29.89 | $21.22 | $8.67 | 9,065,132.0 | -13.89% |
| May, 2022 | $40.58 | $25.13 | $15.45 | 13,321,650.0 | -24.08% |
| Apr, 2022 | $58.85 | $32.97 | $25.88 | 7,196,335.0 | -37.92% |
| Mar, 2022 | $65.00 | $42.11 | $22.89 | 9,759,812.0 | -5.21% |
| Feb, 2022 | $73.41 | $50.56 | $22.85 | 6,632,975.0 | -13.56% |
| Jan, 2022 | $71.71 | $56.06 | $15.65 | 8,642,238.0 | +1.53% |
0.85%
0.22%
Cap:
|
Volume (24h):