Get the Stockscreener App
1.82
3.70%
-0.07
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 April 02, 2025, is $1.82.
- Cardlytics Inc all-time high stock price is $161.47, occurred on February 16, 2021.
- The lowest Cardlytics Inc stock price recorded was $1.77 on March 10, 2025. Since then, Cardlytics Inc's stock price has risen over 2.82% to $1.82 now.
- The 52-week high stock price for CDLX is $15.89, representing a 773.04% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for CDLX is $1.77, indicating a -2.75% decrease from the current share price, occurred on March 10, 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 |
|---|---|---|---|---|---|
| Apr 02, 2025 | $1.89 | $1.78 | $0.107 | 620,227.0 | -3.70% |
| Apr 01, 2025 | $1.91 | $1.78 | $0.13 | 818,851.0 | +3.85% |
| Mar 31, 2025 | $1.92 | $1.78 | $0.14 | 653,386.0 | -1.62% |
| Mar 28, 2025 | $2.06 | $1.81 | $0.245 | 876,027.0 | -7.96% |
| Mar 27, 2025 | $2.14 | $2.00 | $0.145 | 556,674.0 | -0.99% |
| Mar 26, 2025 | $2.21 | $1.97 | $0.2391 | 794,211.0 | -5.80% |
| Mar 25, 2025 | $2.42 | $2.14 | $0.28 | 767,187.0 | -10.95% |
| Mar 24, 2025 | $2.58 | $2.36 | $0.215 | 1,057,378.0 | -2.42% |
| Mar 21, 2025 | $2.55 | $2.28 | $0.27 | 1,148,024.0 | +6.44% |
| Mar 20, 2025 | $2.39 | $2.21 | $0.18 | 423,755.0 | +2.19% |
| Mar 19, 2025 | $2.41 | $2.25 | $0.155 | 350,532.0 | -2.98% |
| Mar 18, 2025 | $2.40 | $2.15 | $0.2525 | 1,283,227.0 | -1.26% |
| Mar 17, 2025 | $2.45 | $2.31 | $0.14 | 906,077.0 | -3.64% |
| Mar 14, 2025 | $2.50 | $2.16 | $0.34 | 2,570,890.0 | +19.32% |
| Mar 13, 2025 | $2.70 | $2.05 | $0.65 | 6,596,854.0 | +4.55% |
| Mar 12, 2025 | $2.12 | $1.96 | $0.165 | 1,819,072.0 | -1.98% |
| Mar 11, 2025 | $2.02 | $1.78 | $0.24 | 1,296,421.0 | +11.60% |
| Mar 10, 2025 | $2.06 | $1.77 | $0.294 | 1,378,555.0 | -9.50% |
| Mar 07, 2025 | $2.34 | $1.99 | $0.35 | 2,284,189.0 | -10.71% |
| Mar 06, 2025 | $2.46 | $2.23 | $0.2306 | 866,741.0 | -7.82% |
| Mar 05, 2025 | $2.44 | $2.29 | $0.15 | 759,062.0 | -0.21% |
| Mar 04, 2025 | $2.47 | $2.42 | $0.045 | 99,891.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.91 | $1.78 | $0.13 | 2,059,305.0 | +0.00% |
| Mar, 2025 | $2.70 | $1.77 | $0.93 | 27,617,774.0 | -30.80% |
| Feb, 2025 | $3.62 | $2.44 | $1.18 | 16,283,037.0 | -14.05% |
| 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% |
0.50%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):