|
Market Closed -
Nasdaq
16:00:00 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 3.750 USD | -3.60% |
|
-9.64% | -67.39% |
| 08-07 | BofA Adjusts Price Target on Cardlytics to $4 From $8 | MT |
| 08-05 | Cardlytics, Inc., Q2 2026 Earnings Call, Aug 05, 2026 |
Stock exchange
Quotes 5-day view: Cardlytics, Inc.
Delayed Quote Nasdaq
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$4.040 | US$4.070 | US$3.920 | US$3.890 | US$3.750 |
| Volume | 89,637 | 17,618 | 28,429 | 21,708 | 21,218 |
| Change | -2.65% | +0.74% | -3.69% | -0.77% | -3.60% |
| Opening | US$4.050 | US$4.020 | US$4.110 | US$3.980 | US$3.880 |
| High | US$4.325 | US$4.190 | US$4.130 | US$4.005 | US$3.930 |
| Low | US$3.947 | US$3.897 | US$3.876 | US$3.861 | US$3.750 |
Performance
| 1 day | -3.60% | ||
| 1 week | -9.64% | ||
| Current month | -6.95% | ||
| 1 month | -11.97% | ||
| 3 months | -27.88% | ||
| 6 months | -50.57% | ||
| Current year | -67.39% | ||
| 1 year | -84.57% | ||
| 3 years | -97.62% | ||
| 5 years | -99.60% |
Volumes
marketsDaily volume
21,218
Estimated daily volume
21,218
Avg. Volume 20 sessions
40,633
Daily volume ratio
0.52
Avg. Volume 20 sessions USD
152,373.75
Record volume 1
12,548,149
Record volume 2
7,143,966
Record volume 3
4,308,047
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
22,082,685
Net sales (USD)
233,273,000
Number of employees
275
Sales / Employee (USD)
848,265
Free-Float
95.01%
Free-Float capitalization (USD)
20,981,156
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
3.934
Moving average 20 days
4.013
Moving average 50 days
4.004
Moving average 100 days
5.084
Price spread / (MMA5)
+4.91%
Price spread / (MMA20)
+7.01%
Price spread / (MMA50)
+6.77%
Price spread / (MMA100)
+35.57%
RSI 9 days
44.41
RSI 14 days
45.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.60% | -9.64% | -84.57% | -97.62% | 22.08M | |
| -0.80% | -0.37% | -4.66% | +50.24% | 3,667B | |
| +0.79% | +6.22% | -2.60% | +1,072.54% | 427B | |
| -2.58% | +3.94% | +65.62% | +147.52% | 82.56B | |
| +0.76% | -2.24% | -24.23% | +19.59% | 77.91B | |
| +1.00% | -3.12% | -22.31% | -16.31% | 73.77B | |
| +0.51% | -4.19% | -47.19% | +165.22% | 62.34B | |
| -0.26% | +6.86% | +13.59% | -6.50% | 48.61B | |
| -2.45% | -4.65% | -18.10% | +42.76% | 38.42B | |
| -0.97% | +7.25% | +128.96% | +301.98% | 37.45B | |
| Average | -0.76% | +0.15% | +0.45% | +167.94% | 451.45B | |
| Weighted average by Cap. | -0.62% | +1.48% | -3.21% | +150.07% |
Historical Quotes: Cardlytics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
df3edd09e299d.7PpOllVeoQ-pZCNvoHy__4NrKQqaa26KtCtrwz834kY.tqA01Sw8zEnrKxA5yyvGqrZdYlXJMh79gFEyoQxblQGe1xT6HgHzRt8Qeg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 3.750 | 2,258 | 16,577 |
| 15:59:41 | 3.770 | 100 | 14,319 |
| 15:59:28 | 3.770 | 100 | 14,219 |
| 15:59:28 | 3.770 | 100 | 14,119 |
| 15:59:27 | 3.772 | 100 | 14,019 |
| 15:59:27 | 3.780 | 100 | 13,919 |
| 15:59:20 | 3.765 | 100 | 13,819 |
| 15:58:25 | 3.750 | 300 | 13,719 |
| 15:58:05 | 3.750 | 100 | 13,419 |
| 15:57:37 | 3.770 | 104 | 13,319 |
Price Extremes
| 1 week | 3.75 |  | 4.32 |
| 1 month | 3.55 | | 4.43 |
| Current year | 3.49 | | 15.55 |
| 1 year | 3.49 | | 29.7 |
| 3 years | 3.49 | | 205.2 |
| 5 years | 3.49 | | 973.4 |
| 10 years | 3.49 | | 1,614.7 |
Monthly variations
Annual variations
| 2026 | -67.39% | ||
| 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
