Get the Stockscreener App
2.06
3.52%
0.07
Pre-market:
2.01
-0.05
-2.43%
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 16, 2025, is $2.06.
- Cardlytics Inc all-time high stock price is $161.47, occurred on February 16, 2021.
- The lowest Cardlytics Inc stock price recorded was $1.22 on April 08, 2025. Since then, Cardlytics Inc's stock price has risen over 68.85% to $2.06 now.
- The 52-week high stock price for CDLX is $9.85, representing a 378.16% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for CDLX is $1.22, indicating a -40.78% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $2.10 | $1.91 | $0.1963 | 944,507.0 | +3.52% |
| May 15, 2025 | $2.06 | $1.88 | $0.181 | 915,918.0 | -3.40% |
| May 14, 2025 | $2.15 | $2.03 | $0.115 | 1,026,199.0 | -1.90% |
| May 13, 2025 | $2.24 | $2.06 | $0.18 | 761,778.0 | -3.23% |
| May 12, 2025 | $2.20 | $1.96 | $0.24 | 1,117,895.0 | +12.14% |
| May 09, 2025 | $2.00 | $1.85 | $0.1549 | 678,070.0 | +1.84% |
| May 08, 2025 | $2.12 | $1.84 | $0.28 | 1,989,960.0 | -12.04% |
| May 07, 2025 | $2.31 | $1.99 | $0.317 | 2,031,841.0 | +0.47% |
| May 06, 2025 | $2.22 | $1.98 | $0.2384 | 1,272,292.0 | +0.47% |
| May 05, 2025 | $2.19 | $1.75 | $0.44 | 2,712,768.0 | +16.30% |
| May 02, 2025 | $1.86 | $1.51 | $0.35 | 1,637,002.0 | +22.26% |
| May 01, 2025 | $1.52 | $1.41 | $0.11 | 613,831.0 | +4.51% |
| Apr 30, 2025 | $1.44 | $1.29 | $0.15 | 894,912.0 | +0.00% |
| Apr 29, 2025 | $1.50 | $1.42 | $0.085 | 467,607.0 | -0.69% |
| Apr 28, 2025 | $1.51 | $1.32 | $0.19 | 1,310,117.0 | -3.97% |
| Apr 25, 2025 | $1.69 | $1.49 | $0.20 | 1,374,861.0 | -6.21% |
| Apr 24, 2025 | $1.67 | $1.54 | $0.13 | 587,593.0 | +3.87% |
| Apr 23, 2025 | $1.70 | $1.52 | $0.1794 | 478,108.0 | +0.65% |
| Apr 22, 2025 | $1.56 | $1.47 | $0.09 | 470,446.0 | +4.76% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $2.31 | $1.41 | $0.897 | 16,646,568.0 | +43.06% |
| Apr, 2025 | $1.91 | $1.22 | $0.69 | 17,224,347.0 | -20.88% |
| 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% |
0.62%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):