Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cardlytics, Inc. - Common Stock (NQ:CDLX)

1.010 -0.010 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 1.010 1.060 0.9500 1.010 1,022,157 -0.01(-0.98%)
Aug 29, 2025 1.080 1.080 1.010 1.020 890,964 -0.04(-3.77%)
Aug 28, 2025 1.050 1.110 1.049 1.060 488,221 +0.03(+2.91%)
Aug 27, 2025 1.040 1.120 1.030 1.030 1,131,444 +0.00(+0.00%)
Aug 26, 2025 1.090 1.090 1.030 1.030 1,337,490 -0.06(-5.50%)
Aug 25, 2025 1.100 1.140 1.080 1.090 1,463,545 -0.02(-1.80%)
Aug 22, 2025 1.000 1.120 1.000 1.110 809,843 +0.10(+9.90%)
Aug 21, 2025 1.020 1.050 0.9500 1.010 1,612,792 -0.04(-3.81%)
Aug 20, 2025 1.070 1.110 1.020 1.050 1,413,226 -0.05(-4.55%)
Aug 19, 2025 1.110 1.160 1.080 1.100 1,612,552 -0.02(-2.22%)
Aug 18, 2025 1.200 1.202 1.070 1.125 1,620,025 -0.08(-7.02%)
Aug 15, 2025 1.210 1.269 1.190 1.210 818,780 +0.00(+0.00%)
Aug 14, 2025 1.280 1.280 1.180 1.210 1,116,367 -0.10(-7.63%)
Aug 13, 2025 1.270 1.320 1.185 1.310 1,704,757 +0.06(+4.80%)
Aug 12, 2025 1.100 1.270 1.034 1.250 2,031,205 +0.15(+13.64%)
Aug 11, 2025 1.210 1.220 1.070 1.100 1,723,117 -0.08(-6.78%)
Aug 08, 2025 1.290 1.309 1.170 1.180 2,019,849 -0.12(-9.23%)
Aug 07, 2025 1.500 1.500 1.200 1.300 4,871,683 -0.45(-25.76%)
Aug 06, 2025 1.860 1.920 1.710 1.751 1,595,444 -0.09(-4.84%)
Aug 05, 2025 1.950 1.970 1.820 1.840 1,078,853 -0.12(-6.12%)
Aug 04, 2025 1.900 2.010 1.900 1.960 489,036 +0.08(+4.26%)
Aug 01, 2025 2.050 2.070 1.870 1.880 900,847 -0.16(-7.84%)
Jul 31, 2025 2.030 2.105 1.975 2.040 949,013 -0.01(-0.49%)
Jul 30, 2025 2.070 2.230 2.035 2.050 708,328 -0.03(-1.44%)
Jul 29, 2025 2.350 2.375 2.040 2.080 1,130,749 -0.27(-11.49%)
Jul 28, 2025 2.560 2.579 2.305 2.350 681,818 -0.10(-4.08%)
Jul 25, 2025 2.710 2.720 2.430 2.450 1,421,887 -0.25(-9.43%)
Jul 24, 2025 3.070 3.110 2.670 2.705 2,081,687 -0.42(-13.30%)
Jul 23, 2025 3.030 3.200 2.720 3.120 4,085,310 +0.27(+9.47%)
Jul 22, 2025 2.200 3.060 2.175 2.850 15,354,250 +0.82(+40.39%)
Jul 21, 2025 1.700 2.100 1.700 2.030 2,375,554 +0.35(+20.83%)
Jul 18, 2025 1.700 1.745 1.640 1.680 1,825,742 +0.00(+0.00%)
Jul 17, 2025 1.720 1.785 1.680 1.680 429,856 -0.05(-2.89%)
Jul 16, 2025 1.730 1.810 1.715 1.730 475,344 +0.02(+1.17%)
Jul 15, 2025 1.800 1.820 1.710 1.710 532,913 -0.08(-4.47%)
Jul 14, 2025 1.800 1.820 1.740 1.790 589,349 +0.01(+0.56%)
Jul 11, 2025 1.760 1.810 1.740 1.780 890,213 -0.01(-0.56%)
Jul 10, 2025 1.800 1.910 1.730 1.790 1,077,144 +0.01(+0.56%)
Jul 09, 2025 1.800 1.885 1.710 1.780 971,781 -0.01(-0.56%)
Jul 08, 2025 1.790 2.010 1.790 1.790 1,684,105 -0.02(-1.10%)
Jul 07, 2025 1.830 1.860 1.750 1.810 750,357 -0.05(-2.69%)
Jul 03, 2025 1.810 1.980 1.780 1.860 720,336 +0.06(+3.33%)
Jul 02, 2025 1.670 1.850 1.650 1.800 925,786 +0.13(+7.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.