|
Market Closed -
Nasdaq
16:00:00 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 1.800 USD | -3.74% |
|
-11.33% | -84.35% |
| 10-06 | Cardlytics Inc. And Rove Team Up To Help Travelers Earn Their Next Trip Faster | CI |
| 09-24 | Similarweb Names Michael Akkerman Chief Executive | MT |
Stock exchange
Quotes 5-day view: Cardlytics, Inc.
Delayed Quote Nasdaq
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$1.840 | US$1.815 | US$1.810 | US$1.870 | US$1.800 |
| Volume | 43,610 | 44,679 | 215,304 | 36,153 | 78,584 |
| Change | -9.36% | -1.36% | -0.28% | +3.31% | -3.74% |
| Opening | US$1.970 | US$1.830 | US$1.840 | US$1.760 | US$1.765 |
| High | US$2.000 | US$1.920 | US$1.850 | US$1.890 | US$1.849 |
| Low | US$1.800 | US$1.670 | US$1.710 | US$1.750 | US$1.700 |
Performance
| 1 day | -3.74% | ||
| 1 week | -11.33% | ||
| Current month | -38.78% | ||
| 1 month | -47.67% | ||
| 3 months | -53.25% | ||
| 6 months | -81.45% | ||
| Current year | -84.35% | ||
| 1 year | -91.30% | ||
| 3 years | -98.46% | ||
| 5 years | -99.78% |
Volumes
marketsDaily volume
78,584
Estimated daily volume
78,584
Avg. Volume 20 sessions
99,508
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
179,114.4
Record volume 1
12,548,149
Record volume 2
7,143,966
Record volume 3
4,308,047
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
10,599,688
Net sales (USD)
233,273,000
Number of employees
275
Sales / Employee (USD)
848,265
Free-Float
94.74%
Free-Float capitalization (USD)
10,042,001
Average Daily Capital Traded
1.69%
Indicators
Moving average 5 days
1.873
Moving average 20 days
2.359
Moving average 50 days
3.325
Moving average 100 days
3.93
Price spread / (MMA5)
+4.06%
Price spread / (MMA20)
+31.04%
Price spread / (MMA50)
+84.73%
Price spread / (MMA100)
+118.33%
RSI 9 days
25.94
RSI 14 days
26.27
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.74% | -11.33% | -91.30% | -98.46% | 10.6M | |
| +0.66% | -0.86% | +0.76% | +59.27% | 3,895B | |
| +0.29% | +5.76% | +9.01% | +1,114.51% | 473B | |
| +0.49% | -1.61% | -54.95% | +21.71% | 382B | |
| +7.22% | +11.27% | +76.98% | +209.18% | 311B | |
| -0.44% | +7.62% | -11.40% | +73.01% | 277B | |
| +8.25% | +13.27% | +97.38% | +475.32% | 264B | |
| +1.25% | +11.97% | -15.37% | +46.81% | 164B | |
| +4.05% | +6.42% | +111.93% | +220.84% | 132B | |
| -2.49% | +7.59% | -25.50% | -51.18% | 103B | |
| Average | +1.62% | +3.67% | +9.75% | +207.10% | 600.23B | |
| Weighted average by Cap. | +1.03% | +1.11% | +7.06% | +168.05% |
Historical Quotes: Cardlytics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
752d6892.x6oSFntM1unI00ywY47bQ6cYqcK3jPupM2vcrXMFcaA.qPhkfD4NsL2CqjqELeqIFeUhzY2A6MjxVSCfxkJrBcKU9V1CAxqumamDDQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 1.800 | 1,380 | 73,302 |
| 15:59:38 | 1.820 | 101 | 71,922 |
| 15:59:08 | 1.840 | 100 | 71,821 |
| 15:58:17 | 1.830 | 100 | 71,721 |
| 15:58:17 | 1.840 | 100 | 71,621 |
| 15:57:11 | 1.840 | 8,083 | 71,521 |
| 15:57:11 | 1.849 | 799 | 63,438 |
| 15:57:11 | 1.849 | 200 | 62,639 |
| 15:54:16 | 1.830 | 188 | 62,439 |
| 15:54:16 | 1.830 | 100 | 62,251 |
Price Extremes
| 1 week | 1.67 |  | 2 |
| 1 month | 1.67 | | 3.52 |
| Current year | 1.67 | | 15.55 |
| 1 year | 1.67 | | 20.9 |
| 3 years | 1.67 | | 205.2 |
| 5 years | 1.67 | | 972.1 |
| 10 years | 1.67 | | 1,614.7 |
Monthly variations
Annual variations
| 2026 | -84.35% | ||
| 2025 | -69.00% | ||
| 2024 | -59.72% | ||
| 2023 | +59.34% | ||
| 2022 | -91.25% | ||
| 2021 | -53.71% | ||
| 2020 | +127.12% | ||
| 2019 | +480.42% | ||
| 2018 | -19.00% |
- Stock Market
- Stocks
- CDLX Stock
- Quotes Cardlytics, Inc.
Select your edition
All financial news and data tailored to specific country editions
