Get the Stockscreener App
3.80
3.54%
0.13
After Hours:
3.80
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 November 21, 2024, is $3.80.
- 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 47.86% to $3.80 now.
- The 52-week high stock price for CDLX is $20.52, representing a 440.00% increase from the current share price, occurred on March 25, 2024.
- The 52-week low stock price for CDLX is $2.8901, indicating a -23.94% decrease from the current share price, occurred on August 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $3.85 | $3.54 | $0.315 | 530,144.0 | +3.54% |
| Nov 20, 2024 | $3.79 | $3.49 | $0.30 | 519,001.0 | +4.56% |
| Nov 19, 2024 | $3.59 | $3.38 | $0.21 | 478,047.0 | +2.03% |
| Nov 18, 2024 | $3.56 | $3.35 | $0.21 | 724,032.0 | +1.78% |
| Nov 15, 2024 | $3.62 | $3.31 | $0.305 | 1,034,443.0 | -5.98% |
| Nov 14, 2024 | $3.90 | $3.60 | $0.305 | 731,242.0 | -6.87% |
| Nov 13, 2024 | $4.34 | $3.80 | $0.5376 | 955,554.0 | -8.75% |
| Nov 12, 2024 | $4.58 | $4.16 | $0.415 | 862,474.0 | -7.03% |
| Nov 11, 2024 | $4.81 | $4.35 | $0.46 | 995,764.0 | +4.12% |
| Nov 08, 2024 | $4.69 | $4.06 | $0.6336 | 1,738,146.0 | +7.37% |
| Nov 07, 2024 | $4.16 | $3.53 | $0.63 | 3,206,803.0 | -21.88% |
| Nov 06, 2024 | $5.25 | $4.71 | $0.53 | 2,310,486.0 | +11.09% |
| Nov 05, 2024 | $4.74 | $4.19 | $0.545 | 1,061,327.0 | +11.93% |
| Nov 04, 2024 | $4.31 | $3.98 | $0.3272 | 598,992.0 | +0.24% |
| Nov 01, 2024 | $4.46 | $4.08 | $0.37 | 768,203.0 | -3.02% |
| Oct 31, 2024 | $4.33 | $4.08 | $0.255 | 486,583.0 | +4.11% |
| Oct 30, 2024 | $4.32 | $4.00 | $0.322 | 616,227.0 | +3.76% |
| Oct 29, 2024 | $4.07 | $3.93 | $0.135 | 335,752.0 | -1.24% |
| Oct 28, 2024 | $4.10 | $3.87 | $0.23 | 531,740.0 | +4.12% |
| Oct 25, 2024 | $3.96 | $3.81 | $0.1511 | 270,891.0 | +2.65% |
| Oct 24, 2024 | $3.98 | $3.74 | $0.24 | 393,299.0 | -1.31% |
| Oct 23, 2024 | $4.00 | $3.69 | $0.315 | 1,013,664.0 | -2.30% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $5.25 | $3.31 | $1.93 | 17,044,802.0 | -11.83% |
| 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% |
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% |
3.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):