NASDAQ · CDLX

Cardlytics, Inc.

Communication Services · Advertising Agencies

$4.07

Down-$0.15 (-3.69%)

Updated Sep 16, 2026, 9:10 PM

SID Score

5.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CDLX price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CDLX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$4.02	$4.19	$3.8967	$4.07	17.62K
Sep 14, 2026	$4.05	$4.325	$3.9465	$4.04	89.64K
Sep 11, 2026	$4.135	$4.28	$4.10	$4.15	45.08K
Sep 10, 2026	$4.17	$4.28	$4.0803	$4.13	55.32K
Sep 9, 2026	$3.72	$4.28	$3.72	$4.27	118.33K
Sep 8, 2026	$3.63	$3.80	$3.5524	$3.74	29.61K
Sep 4, 2026	$3.62	$3.69	$3.62	$3.62	7.31K
Sep 3, 2026	$3.74	$3.84	$3.63	$3.64	17.22K
Sep 2, 2026	$3.68	$3.84	$3.64	$3.72	26.77K
Sep 1, 2026	$4.03	$4.03	$3.68	$3.72	41.5K
Aug 31, 2026	$4.01	$4.12	$3.86	$4.03	63.58K
Aug 28, 2026	$4.075	$4.1373	$4.01	$4.02	6.75K
Aug 27, 2026	$4.14	$4.24	$4.01	$4.01	9.02K
Aug 26, 2026	$4.21	$4.25	$4.075	$4.13	25.34K
Aug 25, 2026	$4.28	$4.4299	$4.07	$4.28	26.73K
Aug 24, 2026	$4.2369	$4.33	$4.17	$4.28	38.55K
Aug 21, 2026	$4.30	$4.40	$4.257	$4.30	9.94K
Aug 20, 2026	$4.33	$4.3964	$4.165	$4.30	46.78K
Aug 19, 2026	$4.10	$4.9076	$4.10	$4.26	108.15K
Aug 18, 2026	$4.02	$4.18	$3.995	$4.12	53.45K