Close
Company Search
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 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
4th Mar 2026 (Wed) 0.84 0.9097 0.8185 0.90 63,409
3rd Mar 2026 (Tue) 0.8173 0.845 0.7567 0.8293 9,180
2nd Mar 2026 (Mon) 0.8583 0.8583 0.82 0.8282 50,820
27th Feb 2026 (Fri) 0.8615 0.89 0.84 0.8641 38,635
26th Feb 2026 (Thu) 0.8751 0.8897 0.8512 0.8814 16,330
25th Feb 2026 (Wed) 0.8644 0.882 0.8644 0.882 0
24th Feb 2026 (Tue) 0.8644 0.8644 0.8547 0.8547 0
23rd Feb 2026 (Mon) 0.8644 0.8869 0.84 0.8547 15,793
20th Feb 2026 (Fri) 0.9233 1.04 0.90 0.9078 35,946
19th Feb 2026 (Thu) 0.9137 0.92 0.87 0.8863 12,855
18th Feb 2026 (Wed) 0.9288 0.9686 0.91 0.9313 9,195
17th Feb 2026 (Tue) 0.9511 0.96 0.8301 0.911 11,158
16th Feb 2026 (Mon) 1.00 1.00 0.9186 0.9325 2,979
13th Feb 2026 (Fri) 1.00 1.00 0.9186 0.9325 2,979
12th Feb 2026 (Thu) 0.89 1.04 0.8736 1.01 21,826
11th Feb 2026 (Wed) 0.92 0.93 0.88 0.8865 12,298
10th Feb 2026 (Tue) 0.96 1.02 0.9353 0.9312 11,723
9th Feb 2026 (Mon) 0.8924 0.957 0.8924 0.9344 11,542
6th Feb 2026 (Fri) 0.91 0.934 0.8762 0.9062 14,126
5th Feb 2026 (Thu) 0.8339 0.9053 0.81 0.8649 8,950
FTSE 100 Latest
Value10,436.29
Change71.50