|
Market Closed -
Nasdaq
16:00:00 2026-10-22 EDT
|
5-day change | 1st Jan Change | ||
| 1.870 USD | +3.31% |
|
-9.22% | -83.74% |
| 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
| 2026-10-16 | 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | |
|---|---|---|---|---|---|
| Last | US$2.030 | US$1.840 | US$1.815 | US$1.810 | US$1.870 |
| Volume | 190,921 | 43,610 | 44,679 | 215,304 | 36,153 |
| Change | -1.46% | -9.36% | -1.36% | -0.28% | +3.31% |
| Opening | US$2.040 | US$1.970 | US$1.830 | US$1.840 | US$1.760 |
| High | US$2.110 | US$2.000 | US$1.920 | US$1.850 | US$1.890 |
| Low | US$1.880 | US$1.800 | US$1.670 | US$1.710 | US$1.750 |
Performance
| 1 day | +3.31% | ||
| 1 week | -9.22% | ||
| Current month | -36.39% | ||
| 1 month | -47.77% | ||
| 3 months | -54.39% | ||
| 6 months | -81.10% | ||
| Current year | -83.74% | ||
| 1 year | -90.26% | ||
| 3 years | -98.40% | ||
| 5 years | -99.78% |
Volumes
marketsDaily volume
36,153
Estimated daily volume
36,153
Record volume 1
12,548,149
Record volume 2
7,143,966
Record volume 3
4,308,047
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
11,011,898
Net sales (USD)
233,273,000
Number of employees
275
Sales / Employee (USD)
848,265
Free-Float
94.74%
Free-Float capitalization (USD)
10,432,523
Indicators
STIM
RSI 9 days
0
RSI 14 days
0
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.31% | -9.22% | -90.26% | -98.40% | 11.01M | |
| -2.23% | -3.40% | +0.10% | +59.51% | 3,870B | |
| -2.74% | -2.15% | +11.80% | +1,117.82% | 471B | |
| -2.78% | -6.64% | -53.96% | +23.26% | 381B | |
| +2.21% | -4.15% | +67.08% | +192.00% | 284B | |
| +3.21% | +7.01% | -9.08% | +73.78% | 278B | |
| -0.58% | -2.71% | +90.31% | +432.42% | 244B | |
| +2.53% | +5.67% | -16.10% | +44.70% | 162B | |
| -0.61% | -4.91% | +104.32% | +206.92% | 128B | |
| +6.07% | +7.50% | -23.59% | -49.99% | 105B | |
| Average | +0.51% | +0.27% | +8.06% | +200.20% | 592.38B | |
| Weighted average by Cap. | +0.12% | -1.18% | +5.44% | +164.63% |
Historical Quotes: Cardlytics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d91b5662d0.aebK_kfE8cWoPhdx4W7K4QHrGZBYwk4SWPc6YozzTXg.JteauR-cuIj6byAJh1uhj0KAYOk1kStnLbhcDfaeOSg2leeudYGftZBxRg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 1.870 | 1,281 | 31,395 |
| 15:59:57 | 1.885 | 100 | 30,114 |
| 15:59:49 | 1.880 | 100 | 30,014 |
| 15:59:27 | 1.880 | 100 | 29,914 |
| 15:59:10 | 1.870 | 348 | 29,814 |
| 15:59:01 | 1.890 | 100 | 29,466 |
| 15:59:01 | 1.880 | 100 | 29,366 |
| 15:59:01 | 1.880 | 234 | 29,266 |
| 15:58:28 | 1.870 | 100 | 29,032 |
| 15:58:28 | 1.860 | 250 | 28,932 |
Price Extremes
| 1 week | 1.67 |  | 2 |
| 1 month | 1.67 | | 3.54 |
| Current year | 1.67 | | 15.55 |
| 1 year | 1.67 | | 21.7 |
| 3 years | 1.67 | | 205.2 |
| 5 years | 1.67 | | 972.1 |
| 10 years | 1.67 | | 1,614.7 |
Monthly variations
Annual variations
| 2026 | -83.74% | ||
| 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
