Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cardlytics Inc (CDLX.US) Share Price

Price $1.12 on 03-04-2026 at 22:47:26
Change $0.13 11.5%
Buy $1.13
Sell $1.10
Last Trade: -
Day's Volume: 101,249
Last Close: $1.13
Open: $0.9791
ISIN: US14161W1053
Day's Range $0.9702 - $1.14
52wk Range: $0.666 - $3.27
Market Capitalisation: $61.82m
VWAP: $1.064483
Shares in Issue: 55.07m

Cardlytics Inc (CDLX.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Cardlytics Inc trades

Cardlytics Inc (CDLX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.9791 1.14 0.9702 1.13 101,249
2nd Apr 2026 (Thu) 0.9791 1.14 0.9702 1.13 101,249
1st Apr 2026 (Wed) 1.05 1.05 0.9635 1.00 46,493
31st Mar 2026 (Tue) 0.9367 1.07 0.9367 1.05 185,299
30th Mar 2026 (Mon) 0.9693 0.97 0.8773 0.8994 8,933
27th Mar 2026 (Fri) 1.04 1.055 0.9208 0.9323 48,296
26th Mar 2026 (Thu) 1.125 1.125 0.9902 1.01 53,352
25th Mar 2026 (Wed) 1.01 1.17 0.9921 1.06 141,658
24th Mar 2026 (Tue) 0.96 1.00 0.92 0.939 41,715
23rd Mar 2026 (Mon) 0.9597 1.07 0.875 0.9116 81,919
20th Mar 2026 (Fri) 0.7587 0.8795 0.7586 0.825 2,703
19th Mar 2026 (Thu) 0.7275 0.7885 0.7129 0.7586 10,155
18th Mar 2026 (Wed) 0.7367 0.749 0.71 0.7252 1,956
17th Mar 2026 (Tue) 0.7203 0.80 0.7203 0.7301 31,662
16th Mar 2026 (Mon) 0.697 0.7281 0.687 0.697 16,088
13th Mar 2026 (Fri) 0.691 0.7017 0.6661 0.6747 18,002
12th Mar 2026 (Thu) 0.71 0.7427 0.6681 0.6685 16,894
11th Mar 2026 (Wed) 0.725 0.7397 0.6701 0.703 14,002
10th Mar 2026 (Tue) 0.73 0.73 0.666 0.7038 15,340
9th Mar 2026 (Mon) 0.7702 0.7702 0.7049 0.7383 9,668
6th Mar 2026 (Fri) 0.80 0.8038 0.77 0.78 4,471
5th Mar 2026 (Thu) 0.8602 0.8602 0.794 0.8158 20,097
See more Cardlytics Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered