Cardlytics, Inc.CDLXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.96 | $0.96 | $0.90 | $0.92 | 194,552 |
| 2/2/2026 | $0.98 | $1.01 | $0.94 | $0.94 | 323,921 |
| 1/30/2026 | $1.00 | $1.02 | $0.92 | $0.97 | 1.84M |
| 1/29/2026 | $1.02 | $1.03 | $0.99 | $1.02 | 724,500 |
| 1/28/2026 | $1.12 | $1.17 | $0.99 | $1.03 | 2.37M |
| 1/27/2026 | $1.13 | $1.15 | $1.10 | $1.11 | 393,700 |
| 1/26/2026 | $1.22 | $1.23 | $1.07 | $1.15 | 963,900 |
| 1/23/2026 | $1.20 | $1.24 | $1.19 | $1.21 | 326,967 |
| 1/22/2026 | $1.19 | $1.26 | $1.18 | $1.20 | 368,570 |
| 1/21/2026 | $1.17 | $1.20 | $1.12 | $1.17 | 247,352 |
| 1/20/2026 | $1.16 | $1.20 | $1.12 | $1.15 | 555,700 |
| 1/16/2026 | $1.23 | $1.25 | $1.19 | $1.20 | 354,911 |
| 1/15/2026 | $1.28 | $1.31 | $1.24 | $1.24 | 462,251 |
| 1/14/2026 | $1.22 | $1.32 | $1.21 | $1.29 | 612,500 |
| 1/13/2026 | $1.29 | $1.31 | $1.21 | $1.22 | 431,949 |
| 1/12/2026 | $1.32 | $1.36 | $1.24 | $1.29 | 1.14M |
| 1/9/2026 | $1.53 | $1.56 | $1.33 | $1.35 | 1.31M |
| 1/8/2026 | $1.43 | $1.54 | $1.40 | $1.52 | 890,331 |
| 1/7/2026 | $1.30 | $1.50 | $1.30 | $1.43 | 1.66M |
| 1/6/2026 | $1.23 | $1.32 | $1.16 | $1.31 | 1.07M |
| 1/5/2026 | $1.14 | $1.25 | $1.11 | $1.24 | 1.25M |
| 1/2/2026 | $1.14 | $1.14 | $1.10 | $1.12 | 494,609 |
| 12/31/2025 | $1.13 | $1.22 | $1.11 | $1.15 | 1.50M |
| 12/30/2025 | $1.15 | $1.29 | $1.15 | $1.15 | 1.41M |
| 12/29/2025 | $1.15 | $1.18 | $1.12 | $1.16 | 836,919 |
| 12/26/2025 | $1.19 | $1.20 | $1.12 | $1.19 | 777,499 |
| 12/24/2025 | $1.06 | $1.24 | $1.05 | $1.22 | 1.34M |
| 12/23/2025 | $1.04 | $1.12 | $1.02 | $1.08 | 1.04M |
| 12/22/2025 | $1.03 | $1.07 | $1.01 | $1.03 | 575,000 |
| 12/19/2025 | $1.05 | $1.07 | $1.01 | $1.03 | 580,020 |
| 12/18/2025 | $0.98 | $1.10 | $0.98 | $1.01 | 1.14M |
| 12/17/2025 | $1.04 | $1.09 | $0.96 | $0.96 | 1.48M |
| 12/16/2025 | $1.03 | $1.09 | $1.03 | $1.06 | 420,524 |
| 12/15/2025 | $1.09 | $1.09 | $1.03 | $1.04 | 825,610 |
| 12/12/2025 | $1.16 | $1.18 | $1.08 | $1.08 | 564,010 |
| 12/11/2025 | $1.18 | $1.20 | $1.13 | $1.17 | 443,800 |
| 12/10/2025 | $1.18 | $1.22 | $1.15 | $1.18 | 566,475 |
| 12/9/2025 | $1.12 | $1.23 | $1.09 | $1.19 | 584,800 |
| 12/8/2025 | $1.10 | $1.11 | $1.03 | $1.10 | 798,512 |
| 12/5/2025 | $1.17 | $1.23 | $1.09 | $1.10 | 916,325 |
| 12/4/2025 | $1.21 | $1.25 | $1.15 | $1.21 | 701,100 |
| 12/3/2025 | $1.08 | $1.25 | $1.03 | $1.23 | 1.34M |
| 12/2/2025 | $1.19 | $1.22 | $1.05 | $1.08 | 1.44M |
| 12/1/2025 | $1.22 | $1.26 | $1.17 | $1.19 | 523,300 |
| 11/28/2025 | $1.22 | $1.25 | $1.21 | $1.24 | 215,100 |
| 11/26/2025 | $1.20 | $1.24 | $1.14 | $1.23 | 646,700 |
| 11/25/2025 | $1.22 | $1.24 | $1.15 | $1.20 | 745,236 |
| 11/24/2025 | $1.16 | $1.23 | $1.14 | $1.22 | 751,708 |
| 11/21/2025 | $1.13 | $1.16 | $1.06 | $1.14 | 713,305 |
| 11/20/2025 | $1.25 | $1.25 | $1.08 | $1.09 | 1.00M |
| 11/19/2025 | $1.22 | $1.25 | $1.17 | $1.21 | 464,675 |
| 11/18/2025 | $1.25 | $1.29 | $1.20 | $1.23 | 618,900 |
| 11/17/2025 | $1.38 | $1.41 | $1.22 | $1.27 | 1.13M |
| 11/14/2025 | $1.41 | $1.43 | $1.23 | $1.39 | 1.71M |
| 11/13/2025 | $1.49 | $1.54 | $1.43 | $1.44 | 664,400 |
| 11/12/2025 | $1.49 | $1.51 | $1.43 | $1.50 | 532,105 |
| 11/11/2025 | $1.41 | $1.48 | $1.38 | $1.47 | 451,934 |
| 11/10/2025 | $1.43 | $1.45 | $1.37 | $1.43 | 976,415 |
| 11/7/2025 | $1.22 | $1.49 | $1.22 | $1.41 | 1.31M |
| 11/6/2025 | $1.56 | $1.60 | $1.24 | $1.26 | 2.61M |
| 11/5/2025 | $1.75 | $1.80 | $1.65 | $1.76 | 1.74M |