MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDLX — Cardlytics, Inc. Common Stock
NasdaqCardlytics, Inc. Common Stock
$2.53
-0.11(-4.17%)
- O
- 2.63
- H
- 2.76
- L
- 2.47
- V
- 75.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.53
Period Return-83.57%
Period High$32.80
Period Low$2.47
Avg Daily Volume169.1K
Total Trading Days365
CDLX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.63 | $2.76 | $2.47 | $2.53 | $-0.11 | -4.17% | 75,645 | $2.55 | $2.47 $2.76 |
| Oct 1, 2026 | $2.94 | $2.94 | $2.62 | $2.64 | $-0.30 | -10.20% | 64,783 | $2.75 | $2.62 $2.94 |
| Sep 30, 2026 | $3.02 | $3.08 | $2.93 | $2.94 | $-0.08 | -2.65% | 25,463 | $3.00 | $2.93 $3.08 |
| Sep 29, 2026 | $3.17 | $3.19 | $3.00 | $3.02 | $-0.12 | -3.82% | 41,704 | $3.07 | $3.00 $3.19 |
| Sep 28, 2026 | $3.28 | $3.29 | $3.11 | $3.14 | $-0.16 | -4.85% | 26,044 | $3.19 | $3.11 $3.29 |
| Sep 25, 2026 | $3.40 | $3.52 | $3.21 | $3.30 | $-0.15 | -4.35% | 37,718 | $3.35 | $3.21 $3.52 |
| Sep 24, 2026 | $3.44 | $3.54 | $3.40 | $3.45 | +$0.01 | +0.29% | 25,970 | $3.46 | $3.40 $3.54 |
| Sep 23, 2026 | $3.54 | $3.58 | $3.44 | $3.44 | $-0.14 | -3.91% | 25,101 | $3.50 | $3.44 $3.58 |
| Sep 22, 2026 | $3.66 | $3.71 | $3.57 | $3.58 | $-0.10 | -2.72% | 23,273 | $3.63 | $3.57 $3.71 |
| Sep 21, 2026 | $3.81 | $3.82 | $3.65 | $3.68 | $-0.07 | -1.87% | 38,906 | $3.74 | $3.65 $3.82 |
| Sep 18, 2026 | $3.88 | $3.93 | $3.75 | $3.75 | $-0.14 | -3.60% | 21,219 | $3.81 | $3.75 $3.93 |
| Sep 17, 2026 | $3.98 | $4.01 | $3.86 | $3.89 | $-0.03 | -0.77% | 21,709 | $3.94 | $3.86 $4.01 |
| Sep 16, 2026 | $4.11 | $4.13 | $3.88 | $3.92 | $-0.15 | -3.69% | 28,430 | $3.98 | $3.88 $4.13 |
| Sep 15, 2026 | $4.02 | $4.19 | $3.90 | $4.07 | +$0.03 | +0.74% | 17,614 | $4.05 | $3.90 $4.19 |
| Sep 14, 2026 | $4.05 | $4.33 | $3.95 | $4.04 | $-0.11 | -2.65% | 89,634 | $4.19 | $3.95 $4.33 |
| Sep 11, 2026 | $4.14 | $4.28 | $4.10 | $4.15 | +$0.02 | +0.48% | 45,077 | $4.21 | $4.10 $4.28 |
| Sep 10, 2026 | $4.17 | $4.28 | $4.08 | $4.13 | $-0.14 | -3.28% | 55,323 | $4.18 | $4.08 $4.28 |
| Sep 9, 2026 | $3.72 | $4.28 | $3.72 | $4.27 | +$0.53 | +14.17% | 118,329 | $4.12 | $3.72 $4.28 |
| Sep 8, 2026 | $3.63 | $3.80 | $3.55 | $3.74 | +$0.12 | +3.31% | 29,608 | $3.70 | $3.55 $3.80 |
| Sep 4, 2026 | $3.62 | $3.69 | $3.62 | $3.62 | $-0.02 | -0.55% | 7,308 | $3.65 | $3.62 $3.69 |
| Sep 3, 2026 | $3.74 | $3.84 | $3.63 | $3.64 | $-0.08 | -2.15% | 17,222 | $3.67 | $3.63 $3.84 |
| Sep 2, 2026 | $3.68 | $3.84 | $3.64 | $3.72 | +$0.00 | +0.00% | 26,771 | $3.75 | $3.64 $3.84 |
| Sep 1, 2026 | $4.03 | $4.03 | $3.68 | $3.72 | $-0.31 | -7.69% | 41,503 | $3.85 | $3.68 $4.03 |
| Aug 31, 2026 | $4.01 | $4.12 | $3.86 | $4.03 | +$0.01 | +0.25% | 63,576 | $4.02 | $3.86 $4.12 |
| Aug 28, 2026 | $4.08 | $4.14 | $4.01 | $4.02 | +$0.01 | +0.25% | 6,746 | $4.05 | $4.01 $4.14 |
| Aug 27, 2026 | $4.14 | $4.24 | $4.01 | $4.01 | $-0.12 | -2.91% | 9,020 | $4.08 | $4.01 $4.24 |
| Aug 26, 2026 | $4.21 | $4.25 | $4.08 | $4.13 | $-0.15 | -3.50% | 25,337 | $4.18 | $4.08 $4.25 |
| Aug 25, 2026 | $4.28 | $4.43 | $4.07 | $4.28 | +$0.00 | +0.00% | 26,725 | $4.35 | $4.07 $4.43 |
| Aug 24, 2026 | $4.24 | $4.33 | $4.17 | $4.28 | $-0.02 | -0.47% | 38,548 | $4.27 | $4.17 $4.33 |
| Aug 21, 2026 | $4.30 | $4.40 | $4.26 | $4.30 | +$0.00 | +0.00% | 9,939 | $4.32 | $4.26 $4.40 |