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
20th May 2026 (Wed) 0.6413 0.7448 0.6328 0.7251 53,212
19th May 2026 (Tue) 0.6056 0.6381 0.59 0.596 31,658
18th May 2026 (Mon) 0.6337 0.6483 0.604 0.6056 19,897
15th May 2026 (Fri) 0.6535 0.6535 0.6215 0.632 19,460
14th May 2026 (Thu) 0.6514 0.6702 0.6437 0.647 6,963
13th May 2026 (Wed) 0.6598 0.709 0.641 0.665 11,501
12th May 2026 (Tue) 0.6549 0.69 0.602 0.6752 63,526
11th May 2026 (Mon) 0.5955 0.6744 0.59 0.651 20,169
8th May 2026 (Fri) 0.8301 0.8782 0.5701 0.64 167,819
7th May 2026 (Thu) 0.8039 0.8109 0.774 0.7819 23,070
6th May 2026 (Wed) 0.79 0.8123 0.7509 0.795 20,305
5th May 2026 (Tue) 0.882 0.8859 0.8405 0.8386 12,409
4th May 2026 (Mon) 0.91 0.9172 0.88 0.8802 19,107
1st May 2026 (Fri) 0.90 0.9206 0.90 0.9145 37,686
30th Apr 2026 (Thu) 0.8944 0.9159 0.872 0.8974 61,815
29th Apr 2026 (Wed) 0.9049 0.907 0.8733 0.8999 27,239
28th Apr 2026 (Tue) 0.9003 0.9214 0.89 0.9052 10,627
27th Apr 2026 (Mon) 0.9302 0.9322 0.8966 0.901 39,708
24th Apr 2026 (Fri) 0.9702 0.9702 0.92 0.93 23,087
23rd Apr 2026 (Thu) 1.01 1.04 0.9659 0.9701 69,730
22nd Apr 2026 (Wed) 0.9809 0.9895 0.9511 0.9896 26,153
21st Apr 2026 (Tue) 1.01 1.03 0.9538 0.9718 11,612
20th Apr 2026 (Mon) 1.00 1.04 0.99 1.02 36,691
17th Apr 2026 (Fri) 0.9853 1.035 0.9755 1.01 40,273
16th Apr 2026 (Thu) 0.9915 0.9915 0.935 0.9524 19,739
15th Apr 2026 (Wed) 0.96 1.02 0.9564 1.01 67,904
14th Apr 2026 (Tue) 0.9949 1.045 0.9613 0.9661 27,083
13th Apr 2026 (Mon) 0.9005 1.00 0.8804 0.9804 39,672
10th Apr 2026 (Fri) 0.9688 0.9688 0.8789 0.8964 38,825
9th Apr 2026 (Thu) 1.06 1.06 0.966 0.9685 92,917
8th Apr 2026 (Wed) 1.175 1.175 1.045 1.05 79,466
7th Apr 2026 (Tue) 1.18 1.235 1.13 1.15 64,894
6th Apr 2026 (Mon) 1.15 1.235 1.135 1.18 131,771
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
FTSE 100 Latest
Value10,443.47
Change11.13