NasdaqGM - Delayed Quote USD

Cardlytics, Inc. (CDLX)

12.31 +0.73 (+6.26%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.53 12.32 11.30 12.31 12.31 721,500
Apr 25, 2024 11.15 11.75 11.13 11.59 11.59 654,000
Apr 24, 2024 12.26 12.56 11.51 11.52 11.52 813,100
Apr 23, 2024 12.50 13.14 12.35 12.37 12.37 548,500
Apr 22, 2024 12.54 12.74 11.71 12.58 12.58 782,800
Apr 19, 2024 11.81 12.22 11.69 12.22 12.22 825,200
Apr 18, 2024 12.05 12.35 11.84 11.94 11.94 649,800
Apr 17, 2024 12.59 12.59 11.84 12.18 12.18 865,900
Apr 16, 2024 12.87 13.31 12.33 12.41 12.41 943,000
Apr 15, 2024 13.61 13.77 13.03 13.14 13.14 1,070,800
Apr 12, 2024 14.18 14.23 13.55 13.57 13.57 648,500
Apr 11, 2024 13.42 14.56 13.10 14.38 14.38 995,900
Apr 10, 2024 13.97 14.28 13.15 13.32 13.32 1,629,600
Apr 9, 2024 14.17 15.23 14.02 14.32 14.32 1,556,100
Apr 8, 2024 13.78 14.37 13.67 14.01 14.01 767,200
Apr 5, 2024 13.47 13.85 13.00 13.67 13.67 805,000
Apr 4, 2024 13.55 14.07 12.89 13.07 13.07 1,639,300
Apr 3, 2024 13.40 13.68 12.94 13.31 13.31 1,708,900
Apr 2, 2024 14.00 14.41 13.40 13.65 13.65 1,614,600
Apr 1, 2024 14.67 14.91 14.20 14.46 14.46 911,000
Mar 28, 2024 14.66 15.79 13.80 14.49 14.49 3,436,100
Mar 27, 2024 13.55 14.90 13.24 14.64 14.64 6,374,900
Mar 26, 2024 15.74 16.31 12.02 13.60 13.60 16,282,900
Mar 25, 2024 16.00 20.52 16.00 20.25 20.25 3,068,900
Mar 22, 2024 15.87 16.89 15.77 15.90 15.90 1,703,200
Mar 21, 2024 15.40 16.25 15.05 15.24 15.24 2,168,000
Mar 20, 2024 14.36 15.57 14.03 15.21 15.21 2,407,000
Mar 19, 2024 13.34 14.65 12.90 14.10 14.10 3,073,700
Mar 18, 2024 14.50 14.64 12.71 13.06 13.06 4,510,100
Mar 15, 2024 12.50 14.75 11.80 14.50 14.50 18,875,400
Mar 14, 2024 8.45 8.60 7.94 8.19 8.19 1,166,100
Mar 13, 2024 8.54 8.88 8.49 8.60 8.60 544,800
Mar 12, 2024 8.59 8.67 8.18 8.65 8.65 423,900
Mar 11, 2024 8.00 8.60 7.95 8.49 8.49 901,900
Mar 8, 2024 7.61 8.35 7.61 7.93 7.93 721,000
Mar 7, 2024 7.02 7.43 6.95 7.42 7.42 413,200
Mar 6, 2024 7.23 7.30 6.86 6.94 6.94 443,100
Mar 5, 2024 7.54 7.55 7.07 7.10 7.10 413,600
Mar 4, 2024 8.39 8.48 7.65 7.67 7.67 498,500
Mar 1, 2024 8.28 8.55 8.01 8.39 8.39 474,900
Feb 29, 2024 8.21 8.56 8.10 8.29 8.29 671,300
Feb 28, 2024 8.06 8.23 7.80 7.95 7.95 908,200
Feb 27, 2024 7.28 8.28 7.22 8.18 8.18 881,100
Feb 26, 2024 6.96 7.28 6.91 7.10 7.10 844,000
Feb 23, 2024 7.03 7.13 6.76 6.95 6.95 647,700
Feb 22, 2024 6.96 7.09 6.73 7.06 7.06 700,900
Feb 21, 2024 6.36 7.18 6.21 6.87 6.87 1,573,500
Feb 20, 2024 6.43 6.48 6.28 6.41 6.41 334,100
Feb 16, 2024 6.63 6.75 6.43 6.60 6.60 466,800
Feb 15, 2024 6.65 6.99 6.64 6.77 6.77 475,400
Feb 14, 2024 6.45 6.59 6.10 6.53 6.53 453,100
Feb 13, 2024 6.07 6.49 6.00 6.25 6.25 616,500
Feb 12, 2024 6.35 6.80 6.32 6.70 6.70 542,700
Feb 9, 2024 6.35 6.44 6.00 6.32 6.32 646,400
Feb 8, 2024 6.17 6.50 6.14 6.31 6.31 726,700
Feb 7, 2024 6.65 6.65 6.05 6.16 6.16 847,900
Feb 6, 2024 6.95 7.13 6.30 6.60 6.60 1,173,500
Feb 5, 2024 7.31 7.36 6.72 6.93 6.93 630,300
Feb 2, 2024 7.48 7.59 7.20 7.51 7.51 688,100
Feb 1, 2024 7.85 8.41 7.45 7.64 7.64 912,100
Jan 31, 2024 8.04 8.93 7.59 7.64 7.64 1,605,000
Jan 30, 2024 7.15 8.72 7.07 8.04 8.04 2,469,000
Jan 29, 2024 7.08 7.87 6.70 7.19 7.19 6,261,400
Jan 26, 2024 5.99 6.10 5.76 5.77 5.77 365,900
Jan 25, 2024 5.99 6.13 5.86 5.99 5.99 483,200
Jan 24, 2024 6.56 6.59 5.95 6.06 6.06 542,300
Jan 23, 2024 6.77 6.85 6.27 6.30 6.30 447,100
Jan 22, 2024 6.41 6.77 6.30 6.60 6.60 670,000
Jan 19, 2024 6.21 6.22 5.93 6.17 6.17 610,500
Jan 18, 2024 6.56 6.56 5.90 6.14 6.14 654,600
Jan 17, 2024 6.28 6.48 6.11 6.44 6.44 411,600
Jan 16, 2024 6.77 6.84 6.40 6.57 6.57 509,800
Jan 12, 2024 7.27 7.33 6.86 6.91 6.91 423,800
Jan 11, 2024 7.12 7.21 6.98 7.14 7.14 271,200
Jan 10, 2024 7.05 7.37 6.99 7.18 7.18 396,200
Jan 9, 2024 7.24 7.24 7.01 7.03 7.03 355,000
Jan 8, 2024 7.08 7.37 7.06 7.26 7.26 327,300
Jan 5, 2024 7.25 7.25 6.82 7.03 7.03 917,400
Jan 4, 2024 7.68 7.80 7.35 7.39 7.39 560,100
Jan 3, 2024 8.38 8.40 7.46 7.80 7.80 909,200
Jan 2, 2024 9.07 9.07 8.63 8.90 8.90 482,400
Dec 29, 2023 9.32 9.40 9.05 9.21 9.21 1,380,100
Dec 28, 2023 9.48 9.68 9.15 9.33 9.33 364,500
Dec 27, 2023 9.36 9.62 9.30 9.57 9.57 351,200
Dec 26, 2023 8.82 9.38 8.65 9.32 9.32 557,600
Dec 22, 2023 8.73 9.19 8.63 8.74 8.74 515,500
Dec 21, 2023 8.82 9.12 8.67 9.06 9.06 429,200
Dec 20, 2023 8.98 9.22 8.49 8.53 8.53 1,219,700
Dec 19, 2023 8.74 9.16 8.60 9.11 9.11 638,700
Dec 18, 2023 8.68 8.71 8.22 8.49 8.49 496,900
Dec 15, 2023 9.04 9.04 8.54 8.62 8.62 905,100
Dec 14, 2023 8.77 9.63 8.75 8.92 8.92 821,000
Dec 13, 2023 8.21 8.48 7.54 8.47 8.47 704,900
Dec 12, 2023 8.17 8.17 7.78 8.10 8.10 399,700
Dec 11, 2023 8.36 8.58 8.15 8.19 8.19 358,800
Dec 8, 2023 8.04 8.54 7.91 8.44 8.44 368,800
Dec 7, 2023 8.16 8.33 7.95 8.10 8.10 301,800
Dec 6, 2023 8.25 8.81 8.12 8.17 8.17 474,400
Dec 5, 2023 8.81 8.81 8.01 8.18 8.18 478,600
Dec 4, 2023 8.50 8.89 8.37 8.86 8.86 488,500
Dec 1, 2023 7.88 8.55 7.79 8.50 8.50 466,300
Nov 30, 2023 8.07 8.11 7.65 7.96 7.96 502,700
Nov 29, 2023 7.96 8.54 7.85 7.89 7.89 709,600
Nov 28, 2023 7.48 7.72 7.24 7.56 7.56 289,400
Nov 27, 2023 7.70 7.81 7.44 7.45 7.45 384,400
Nov 24, 2023 7.80 7.98 7.70 7.83 7.83 186,000
Nov 22, 2023 7.77 8.19 7.70 7.84 7.84 533,600
Nov 21, 2023 7.75 7.98 7.40 7.63 7.63 519,600
Nov 20, 2023 7.77 8.36 7.57 7.89 7.89 874,800
Nov 17, 2023 7.24 7.76 6.96 7.75 7.75 882,100
Nov 16, 2023 7.97 7.97 6.90 7.13 7.13 1,222,600
Nov 15, 2023 8.67 9.36 7.84 7.90 7.90 1,580,300
Nov 14, 2023 7.29 8.69 7.20 8.62 8.62 1,757,500
Nov 13, 2023 6.08 7.40 6.02 7.39 7.39 2,100,100
Nov 10, 2023 6.13 6.50 5.71 6.11 6.11 2,181,400
Nov 9, 2023 8.52 8.65 6.10 6.25 6.25 6,728,900
Nov 8, 2023 14.17 14.17 13.58 13.72 13.72 750,900
Nov 7, 2023 13.27 14.15 13.10 14.10 14.10 487,100
Nov 6, 2023 13.89 14.00 13.15 13.37 13.37 333,400
Nov 3, 2023 13.45 14.08 13.45 13.87 13.87 582,900
Nov 2, 2023 12.79 13.24 12.60 13.22 13.22 463,300
Nov 1, 2023 12.38 12.63 11.58 12.12 12.12 412,000
Oct 31, 2023 11.82 12.53 11.44 12.39 12.39 420,200
Oct 30, 2023 11.91 12.24 11.00 11.75 11.75 650,100
Oct 27, 2023 11.87 12.14 11.56 11.67 11.67 523,900
Oct 26, 2023 11.87 12.20 11.54 11.74 11.74 391,900
Oct 25, 2023 12.26 12.26 11.61 11.90 11.90 556,500
Oct 24, 2023 12.05 12.58 11.78 12.43 12.43 593,100
Oct 23, 2023 11.53 12.00 11.36 11.70 11.70 468,700
Oct 20, 2023 12.00 12.00 11.52 11.68 11.68 419,600
Oct 19, 2023 11.70 12.31 11.47 11.98 11.98 428,600
Oct 18, 2023 12.28 12.40 11.43 11.68 11.68 602,300
Oct 17, 2023 12.11 12.83 11.80 12.43 12.43 560,500
Oct 16, 2023 11.28 12.58 11.28 12.41 12.41 649,300
Oct 13, 2023 12.55 12.79 10.82 11.04 11.04 1,207,800
Oct 12, 2023 12.99 13.18 12.62 12.67 12.67 662,200
Oct 11, 2023 13.88 14.06 12.95 13.04 13.04 331,300
Oct 10, 2023 13.52 14.50 13.51 13.68 13.68 506,300
Oct 9, 2023 12.94 13.63 12.76 13.52 13.52 383,300
Oct 6, 2023 12.29 13.74 12.29 13.27 13.27 635,800
Oct 5, 2023 13.01 13.07 12.14 12.53 12.53 798,300
Oct 4, 2023 13.02 13.60 12.97 13.04 13.04 724,800
Oct 3, 2023 13.01 13.60 12.16 13.16 13.16 1,076,400
Oct 2, 2023 16.39 16.41 13.20 13.28 13.28 1,229,000
Sep 29, 2023 16.87 17.53 16.28 16.50 16.50 1,397,800
Sep 28, 2023 15.29 16.49 15.00 16.41 16.41 598,900
Sep 27, 2023 14.01 15.46 13.98 15.29 15.29 726,900
Sep 26, 2023 14.14 14.40 13.50 13.95 13.95 487,700
Sep 25, 2023 14.01 14.52 13.86 14.40 14.40 598,600
Sep 22, 2023 15.16 15.21 14.24 14.40 14.40 476,200
Sep 21, 2023 15.03 15.54 14.69 14.89 14.89 508,600
Sep 20, 2023 15.73 16.75 15.15 15.52 15.52 678,900
Sep 19, 2023 16.11 16.20 13.91 15.77 15.77 1,382,200
Sep 18, 2023 18.96 19.30 16.27 16.34 16.34 989,300
Sep 15, 2023 19.28 19.57 18.72 19.15 19.15 856,400
Sep 14, 2023 18.14 19.48 18.14 19.17 19.17 583,000
Sep 13, 2023 17.93 18.09 17.39 17.87 17.87 392,200
Sep 12, 2023 17.98 18.98 17.30 17.97 17.97 751,300
Sep 11, 2023 17.69 18.63 17.66 18.47 18.47 444,300
Sep 8, 2023 17.66 18.30 17.25 17.35 17.35 691,400
Sep 7, 2023 16.70 17.85 16.43 17.65 17.65 642,100
Sep 6, 2023 17.34 17.51 16.51 17.26 17.26 450,000
Sep 5, 2023 16.91 17.73 16.47 17.32 17.32 666,000
Sep 1, 2023 16.83 17.98 16.26 17.22 17.22 754,200
Aug 31, 2023 16.25 17.17 16.25 16.66 16.66 825,100
Aug 30, 2023 14.71 16.17 14.31 16.08 16.08 635,100
Aug 29, 2023 13.86 15.47 13.68 14.75 14.75 744,000
Aug 28, 2023 13.62 14.31 13.49 13.86 13.86 312,600
Aug 25, 2023 13.71 13.95 12.91 13.41 13.41 245,500
Aug 24, 2023 14.22 14.32 13.11 13.57 13.57 336,800
Aug 23, 2023 13.49 14.41 13.35 14.18 14.18 378,700
Aug 22, 2023 13.32 14.21 13.02 13.61 13.61 689,600
Aug 21, 2023 12.73 13.28 12.34 13.16 13.16 412,800
Aug 18, 2023 11.87 13.10 11.85 12.75 12.75 500,200
Aug 17, 2023 12.97 13.24 12.19 12.20 12.20 667,300
Aug 16, 2023 13.40 13.42 12.40 12.80 12.80 488,900
Aug 15, 2023 13.52 13.66 13.09 13.51 13.51 528,200
Aug 14, 2023 12.16 13.71 12.13 13.67 13.67 648,900
Aug 11, 2023 12.80 13.04 12.29 12.42 12.42 383,800
Aug 10, 2023 13.14 13.54 12.95 13.00 13.00 649,800
Aug 9, 2023 14.01 14.56 12.96 13.10 13.10 713,500
Aug 8, 2023 14.47 14.66 13.57 14.11 14.11 815,200
Aug 7, 2023 14.17 14.76 13.00 14.73 14.73 813,400
Aug 4, 2023 13.76 14.73 13.69 14.14 14.14 747,600
Aug 3, 2023 13.35 14.48 12.96 13.76 13.76 1,481,800
Aug 2, 2023 13.76 15.20 12.69 13.50 13.50 2,918,100
Aug 1, 2023 11.55 11.69 10.90 11.27 11.27 1,061,300
Jul 31, 2023 11.14 11.69 10.89 11.67 11.67 982,200
Jul 28, 2023 9.94 11.04 9.82 11.01 11.01 799,200
Jul 27, 2023 9.34 9.85 9.25 9.63 9.63 959,200
Jul 26, 2023 8.54 9.12 8.49 9.09 9.09 436,500
Jul 25, 2023 8.50 8.83 8.45 8.57 8.57 371,400
Jul 24, 2023 8.79 9.20 8.44 8.48 8.48 345,100
Jul 21, 2023 9.10 9.38 8.44 8.75 8.75 576,900
Jul 20, 2023 10.18 10.30 8.71 8.88 8.88 680,200
Jul 19, 2023 10.04 10.70 9.92 10.16 10.16 910,600
Jul 18, 2023 9.20 9.94 9.11 9.91 9.91 739,600
Jul 17, 2023 9.08 9.29 8.62 9.05 9.05 692,900
Jul 14, 2023 9.76 9.94 9.02 9.12 9.12 729,800
Jul 13, 2023 8.80 10.01 8.75 9.76 9.76 1,846,400
Jul 12, 2023 8.26 9.13 8.26 8.62 8.62 1,440,300
Jul 11, 2023 6.75 8.16 6.63 7.97 7.97 1,147,100
Jul 10, 2023 6.07 6.67 5.98 6.66 6.66 670,200
Jul 7, 2023 5.93 6.20 5.89 6.06 6.06 515,900
Jul 6, 2023 5.96 6.09 5.76 5.89 5.89 785,600
Jul 5, 2023 6.29 6.32 5.69 5.78 5.78 629,200
Jul 3, 2023 6.33 6.50 5.95 6.29 6.29 371,900
Jun 30, 2023 6.36 6.50 6.24 6.32 6.32 476,400
Jun 29, 2023 5.82 6.29 5.81 6.20 6.20 537,300
Jun 28, 2023 6.00 6.05 5.78 5.82 5.82 305,000
Jun 27, 2023 5.86 6.13 5.76 6.00 6.00 643,500
Jun 26, 2023 5.80 6.33 5.80 5.86 5.86 663,900
Jun 23, 2023 5.86 5.89 5.53 5.78 5.78 1,145,100
Jun 22, 2023 6.42 6.42 5.85 6.02 6.02 370,300
Jun 21, 2023 6.70 6.73 6.35 6.48 6.48 367,400
Jun 20, 2023 6.61 6.94 6.35 6.73 6.73 656,800
Jun 16, 2023 6.40 6.72 6.23 6.61 6.61 656,000
Jun 15, 2023 5.71 6.41 5.55 6.30 6.30 850,100
Jun 14, 2023 6.18 6.23 5.66 5.71 5.71 492,200
Jun 13, 2023 5.89 6.49 5.74 6.21 6.21 1,200,000
Jun 12, 2023 5.54 5.87 5.37 5.80 5.80 456,300
Jun 9, 2023 5.44 5.70 5.30 5.49 5.49 495,200
Jun 8, 2023 5.30 5.50 4.96 5.36 5.36 696,100
Jun 7, 2023 5.71 5.88 5.26 5.29 5.29 596,800
Jun 6, 2023 5.51 5.84 5.38 5.55 5.55 613,700
Jun 5, 2023 5.70 5.70 5.38 5.51 5.51 372,200
Jun 2, 2023 5.44 5.72 5.38 5.71 5.71 561,200
Jun 1, 2023 5.18 5.48 5.14 5.27 5.27 442,300
May 31, 2023 5.50 5.67 5.16 5.17 5.17 482,500
May 30, 2023 5.88 6.01 5.45 5.55 5.55 375,700
May 26, 2023 5.32 5.78 5.23 5.75 5.75 403,500
May 25, 2023 5.66 5.70 5.28 5.32 5.32 364,000
May 24, 2023 5.68 5.80 5.43 5.65 5.65 402,500
May 23, 2023 5.70 6.33 5.70 5.78 5.78 662,500
May 22, 2023 5.10 5.78 5.04 5.70 5.70 715,900
May 19, 2023 5.50 5.55 4.94 5.06 5.06 716,200
May 18, 2023 5.46 5.78 5.26 5.42 5.42 783,700
May 17, 2023 5.31 5.62 5.23 5.47 5.47 660,300
May 16, 2023 5.60 5.60 5.16 5.29 5.29 671,800
May 15, 2023 5.68 5.84 5.49 5.72 5.72 708,700
May 12, 2023 5.99 6.09 5.51 5.62 5.62 673,300
May 11, 2023 6.22 6.50 5.95 5.96 5.96 627,100
May 10, 2023 5.94 6.39 5.87 6.21 6.21 983,000
May 9, 2023 5.78 5.88 5.47 5.75 5.75 908,800
May 8, 2023 6.03 6.17 5.41 5.81 5.81 1,412,300
May 5, 2023 6.79 7.04 5.60 6.03 6.03 3,720,400
May 4, 2023 8.12 8.33 7.74 8.29 8.29 1,146,100
May 3, 2023 8.51 8.64 8.15 8.15 8.15 1,382,200
May 2, 2023 8.15 8.59 8.00 8.25 8.25 1,725,900
May 1, 2023 7.35 8.85 7.17 8.26 8.26 4,297,100
Apr 28, 2023 6.47 6.73 6.25 6.49 6.49 595,100
Apr 27, 2023 6.25 6.53 6.19 6.48 6.48 536,500

Related Tickers

DRCT Direct Digital Holdings, Inc.
5.68
-7.19%
 
CMPR Cimpress plc
89.08
+0.53%
 
MGNI Magnite, Inc.
9.19
+4.43%
 
QNST QuinStreet, Inc.
17.31
+2.12%
 
ADTH AdTheorent Holding Company, Inc.
3.2500
-0.31%
 
CRTO Criteo S.A.
36.32
-0.63%
 
IPG The Interpublic Group of Companies, Inc.
31.47
+0.99%
 
ADV Advantage Solutions Inc.
4.5100
-0.88%
 
WIMI WiMi Hologram Cloud Inc.
1.0200
+13.84%
 
EVC Entravision Communications Corporation
2.0900
-0.48%