The highest closing price for Cardlytics (CDLX) last month was $2.58, on October 6. It was down 19.3% for the month. The latest price is $1.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $1.95 | $1.99 | $1.90 | $1.94 | 665,839 |
October 30 2025 | $1.90 | $1.99 | $1.87 | $1.90 | 618,556 |
October 29 2025 | $2.00 | $2.04 | $1.91 | $1.94 | 921,196 |
October 28 2025 | $2.07 | $2.07 | $1.93 | $1.99 | 709,306 |
October 27 2025 | $2.08 | $2.09 | $2.01 | $2.07 | 629,184 |
October 24 2025 | $2.12 | $2.17 | $2.03 | $2.03 | 1,314,588 |
October 23 2025 | $1.92 | $2.13 | $1.86 | $2.07 | 1,161,856 |
October 22 2025 | $1.85 | $1.92 | $1.80 | $1.92 | 1,641,961 |
October 21 2025 | $1.96 | $1.96 | $1.88 | $1.89 | 855,175 |
October 20 2025 | $1.95 | $1.99 | $1.91 | $1.95 | 789,455 |
October 17 2025 | $2.00 | $2.00 | $1.88 | $1.88 | 812,516 |
October 16 2025 | $2.15 | $2.20 | $1.97 | $2.00 | 1,143,909 |
October 15 2025 | $2.16 | $2.17 | $2.01 | $2.15 | 1,072,914 |
October 14 2025 | $1.87 | $2.14 | $1.82 | $2.12 | 1,918,672 |
October 13 2025 | $1.97 | $2.00 | $1.88 | $1.93 | 1,348,704 |
October 10 2025 | $2.14 | $2.21 | $1.91 | $1.91 | 2,354,241 |
October 09 2025 | $2.35 | $2.35 | $2.12 | $2.14 | 2,405,145 |
October 08 2025 | $2.30 | $2.34 | $2.23 | $2.32 | 1,270,819 |
October 07 2025 | $2.62 | $2.67 | $2.27 | $2.28 | 2,632,682 |
October 06 2025 | $2.40 | $2.64 | $2.29 | $2.58 | 3,818,850 |
October 03 2025 | $2.49 | $2.61 | $2.33 | $2.37 | 3,429,086 |
October 02 2025 | $2.40 | $2.40 | $2.21 | $2.37 | 3,698,867 |
October 01 2025 | $2.41 | $2.52 | $2.35 | $2.36 | 2,002,002 |
Daily pricing data for Cardlytics dates back to 2/9/2018, and may be incomplete.
