Is Cardlytics, Inc. (CDLX) a Buy, Sell, or Hold?
NASDAQ : CDLX
Cardlytics, Inc. — Stock Chart
$3.8 USD
$0.15 (4.11%)
- Volume
- 17.91K
- Average Volume
- 79.54K
- Market Capitalization
- $22.07M
- P/E Ratio
- -0.20
- Dividend Yield
- 0.00%
- Price Target
- $1.00
- Year High
- $32.80
- Year Low
- $3.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.62
CDLX Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $3.58 | $3.80 | 6.15% | 18004 |
| 2026-08-07 | $3.49 | $3.65 | 4.58% | 32500 |
| 2026-08-06 | $3.99 | $3.52 | -11.78% | 139.02K |
| 2026-08-05 | $3.94 | $4.09 | 3.81% | 77230 |
| 2026-08-04 | $4.00 | $4.02 | 0.50% | 72724 |
| 2026-08-03 | $3.82 | $4.07 | 6.54% | 33246 |
| 2026-07-31 | $3.80 | $3.74 | -1.58% | 16515 |
| 2026-07-30 | $3.81 | $3.80 | -0.26% | 5700 |
| 2026-07-29 | $3.77 | $3.82 | 1.33% | 21900 |
| 2026-07-28 | $3.71 | $3.84 | 3.50% | 41100 |
| 2026-07-27 | $3.62 | $3.74 | 3.31% | 45718 |
| 2026-07-24 | $3.86 | $3.62 | -6.22% | 76121 |
| 2026-07-23 | $4.01 | $3.85 | -3.99% | 41828 |
| 2026-07-22 | $4.01 | $4.10 | 2.24% | 27200 |
| 2026-07-21 | $3.91 | $3.96 | 1.28% | 50500 |
| 2026-07-20 | $4.14 | $3.91 | -5.56% | 102.66K |
| 2026-07-17 | $4.10 | $4.18 | 1.95% | 36430 |
| 2026-07-16 | $4.30 | $4.13 | -3.95% | 22621 |
| 2026-07-15 | $4.26 | $4.30 | 0.94% | 27400 |
| 2026-07-14 | $4.17 | $4.22 | 1.20% | 61008 |
| 2026-07-13 | $4.34 | $4.17 | -3.92% | 38400 |
| 2026-07-10 | $4.16 | $4.32 | 3.85% | 50932 |
| 2026-07-09 | $4.01 | $4.16 | 3.74% | 55043 |
| 2026-07-08 | $4.21 | $4.01 | -4.75% | 127.7K |
| 2026-07-07 | $4.31 | $4.26 | -1.16% | 81611 |
| 2026-07-06 | $4.36 | $4.37 | 0.23% | 58967 |
| 2026-07-02 | $4.47 | $4.47 | 0.00% | 62143 |
| 2026-07-01 | $4.46 | $4.44 | -0.45% | 75110 |
| 2026-06-30 | $4.82 | $4.49 | -6.85% | 63300 |
| 2026-06-29 | $4.77 | $4.87 | 2.10% | 58800 |
| 2026-06-26 | $4.95 | $4.71 | -4.85% | 98203 |
| 2026-06-25 | $5.36 | $4.97 | -7.28% | 51600 |
| 2026-06-24 | $5.30 | $5.36 | 1.13% | 41122 |
| 2026-06-23 | $5.10 | $5.34 | 4.71% | 59400 |
| 2026-06-22 | $5.12 | $5.22 | 1.95% | 112.94K |
| 2026-06-18 | $5.00 | $5.20 | 4.00% | 42700 |
| 2026-06-17 | $5.27 | $4.99 | -5.31% | 41349 |
| 2026-06-16 | $5.34 | $5.24 | -1.87% | 43240 |
| 2026-06-15 | $5.45 | $5.36 | -1.65% | 71000 |
| 2026-06-12 | $5.12 | $5.41 | 5.66% | 122.3K |
| 2026-06-11 | $4.77 | $5.12 | 7.34% | 82916 |
| 2026-06-10 | $4.63 | $4.83 | 4.32% | 108.5K |
| 2026-06-09 | $5.20 | $4.76 | -8.46% | 200K |
| 2026-06-08 | $5.39 | $5.20 | -3.53% | 429.2K |
| 2026-06-05 | $6.12 | $5.98 | -2.29% | 142.05K |
| 2026-06-04 | $6.30 | $6.10 | -3.17% | 54870 |
| 2026-06-03 | $6.50 | $6.50 | 0.00% | 44470 |
| 2026-06-02 | $6.60 | $6.52 | -1.21% | 55580 |
| 2026-06-01 | $6.74 | $6.77 | 0.45% | 34330 |
| 2026-05-29 | $7.01 | $6.75 | -3.71% | 53783 |
| 2026-05-28 | $7.01 | $7.13 | 1.71% | 58628 |
| 2026-05-27 | $7.20 | $7.14 | -0.83% | 32180 |
| 2026-05-26 | $7.27 | $7.21 | -0.83% | 31332 |
| 2026-05-22 | $7.48 | $6.93 | -7.35% | 23528 |
| 2026-05-21 | $7.34 | $7.29 | -0.68% | 49195 |
| 2026-05-20 | $6.33 | $7.25 | 14.53% | 176.78K |
| 2026-05-19 | $6.01 | $5.96 | -0.83% | 90773 |
| 2026-05-18 | $6.40 | $6.06 | -5.31% | 56921 |
| 2026-05-15 | $6.70 | $6.32 | -5.67% | 64454 |
| 2026-05-14 | $6.70 | $6.47 | -3.43% | 47811 |
| 2026-05-13 | $6.60 | $6.65 | 0.76% | 75494 |
| 2026-05-12 | $6.51 | $6.75 | 3.69% | 136.05K |
| 2026-05-11 | $6.00 | $6.51 | 8.50% | 125.96K |
| 2026-05-08 | $8.84 | $6.40 | -27.60% | 392.3K |
| 2026-05-07 | $7.81 | $7.82 | 0.13% | 77783 |
| 2026-05-06 | $8.00 | $7.95 | -0.63% | 110.19K |
| 2026-05-05 | $8.75 | $8.39 | -4.11% | 59900 |
| 2026-05-04 | $8.80 | $8.80 | 0.00% | 52543 |
| 2026-05-01 | $9.01 | $9.15 | 1.55% | 50170 |
| 2026-04-30 | $9.00 | $8.97 | -0.33% | 54214 |
| 2026-04-29 | $9.19 | $9.00 | -2.07% | 50925 |
| 2026-04-28 | $9.12 | $9.05 | -0.77% | 39371 |
| 2026-04-27 | $9.48 | $9.01 | -4.96% | 69101 |
| 2026-04-24 | $9.75 | $9.30 | -4.62% | 63654 |
| 2026-04-23 | $9.95 | $9.70 | -2.51% | 146.71K |
| 2026-04-22 | $9.80 | $9.90 | 1.02% | 56379 |
| 2026-04-21 | $10.00 | $9.72 | -2.80% | 84022 |
| 2026-04-20 | $9.99 | $10.20 | 2.10% | 105.82K |
| 2026-04-17 | $9.78 | $10.10 | 3.27% | 138.54K |
| 2026-04-16 | $9.90 | $9.52 | -3.84% | 82997 |
| 2026-04-15 | $9.50 | $10.10 | 6.32% | 110.67K |
| 2026-04-14 | $10.10 | $9.66 | -4.36% | 128.79K |
| 2026-04-13 | $9.04 | $9.80 | 8.41% | 105.75K |
| 2026-04-10 | $9.70 | $8.96 | -7.63% | 192.5K |
| 2026-04-09 | $10.60 | $9.69 | -8.58% | 248.99K |
| 2026-04-08 | $11.80 | $10.50 | -11.02% | 301.31K |
| 2026-04-07 | $11.90 | $11.50 | -3.36% | 354.22K |
| 2026-04-06 | $11.60 | $11.80 | 1.72% | 255.06K |
| 2026-04-02 | $9.90 | $11.30 | 14.14% | 214.22K |
| 2026-04-01 | $10.60 | $10.00 | -5.66% | 151.04K |