Stock listing
NASDAQ:CDLX Cardlytics, Inc. Common Stock Stock
Home listing (NASDAQ) of Cardlytics, Inc. Common Stock
Follow Cardlytics, Inc. Common Stock into a list and get an email when it puts out news.
Share price · NASDAQ:CDLX
$1.78 USD +0.14 (+8.5%)
Close on Oct 30, 2026
- Day range
- $1.60 – $1.89 USDOct 30, 2026
- Volume
- 148,563 sharesOct 30, 2026
- Market cap
- $10.48M USDAt the close on Oct 30, 2026 · price × 5.89M shares outstanding
- 52-week range
- $1.57 – $19.90 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $164,636 USDMedian day 40,053 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:CDLX · Home | $1.78 USD | +0.14 (+8.5%) | 148,563 | $1.645 | $1.885 | $1.60 | $1.64 | Close on Oct 30, 2026 |
| LSE:0LEC | $1.64 USD | -0.14 (-7.9%) | 1,099 | $1.65 | $1.665 | $1.612 | $1.78 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:CDLX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.78 | +0.14 | +8.5% | $1.645 | $1.885 | $1.60 | 148,563 | |
| $1.64 | +0.04 | +2.5% | $1.60 | $1.682 | $1.581 | 25,278 | |
| $1.60 | -0.08 | -4.8% | $1.666 | $1.666 | $1.57 | 45,863 | |
| $1.68 | +0.03 | +1.8% | $1.65 | $1.80 | $1.611 | 57,632 | |
| $1.65 | -0.15 | -8.3% | $1.79 | $1.83 | $1.65 | 40,406 | |
| $1.80 | -0.07 | -3.7% | $1.765 | $1.849 | $1.70 | 78,577 | |
| $1.87 | +0.06 | +3.3% | $1.76 | $1.89 | $1.75 | 36,153 | |
| $1.81 | -0.005 | -0.3% | $1.84 | $1.85 | $1.71 | 215,304 | |
| $1.815 | -0.025 | -1.4% | $1.83 | $1.92 | $1.67 | 44,679 | |
| $1.84 | -0.19 | -9.4% | $1.97 | $2.00 | $1.80 | 43,610 | |
| $2.03 | -0.03 | -1.5% | $2.04 | $2.11 | $1.88 | 190,900 | |
| $2.06 | -0.07 | -3.3% | $2.07 | $2.165 | $2.04 | 27,600 | |
| $2.13 | -0.03 | -1.4% | $2.16 | $2.22 | $2.05 | 66,900 | |
| $2.16 | -0.08 | -3.6% | $2.22 | $2.27 | $2.14 | 34,200 | |
| $2.24 | +0.18 | +8.7% | $2.05 | $2.36 | $2.005 | 97,000 | |
| $2.06 | +0.11 | +5.6% | $1.93 | $2.14 | $1.89 | 95,400 | |
| $1.95 | -0.33 | -14.5% | $2.22 | $2.27 | $1.83 | 315,200 | |
| $2.28 | -0.32 | -12.3% | $2.55 | $2.62 | $2.13 | 79,300 | |
| $2.60 | -0.16 | -5.8% | $2.75 | $3.08 | $2.56 | 79,900 | |
| $2.76 | +0.23 | +9.1% | $2.49 | $2.84 | $2.49 | 89,600 | |
| $2.53 | -0.11 | -4.2% | $2.63 | $2.76 | $2.47 | 75,600 | |
| $2.64 | -0.30 | -10.2% | $2.94 | $2.94 | $2.62 | 64,800 | |
| $2.94 | -0.08 | -2.6% | $3.02 | $3.08 | $2.93 | 25,200 | |
| $3.02 | -0.12 | -3.8% | $3.17 | $3.19 | $3.00 | 41,700 | |
| $3.14 | -0.16 | -4.8% | $3.28 | $3.29 | $3.11 | 26,000 | |
| $3.30 | -0.15 | -4.3% | $3.40 | $3.515 | $3.21 | 37,700 | |
| $3.45 | +0.01 | +0.3% | $3.44 | $3.54 | $3.395 | 26,000 | |
| $3.44 | -0.14 | -3.9% | $3.54 | $3.58 | $3.44 | 25,100 | |
| $3.58 | -0.10 | -2.7% | $3.66 | $3.714 | $3.57 | 23,300 | |
| $3.68 | -0.07 | -1.9% | $3.81 | $3.82 | $3.65 | 38,900 | |
| $3.75 | -0.14 | -3.6% | $3.88 | $3.93 | $3.75 | 21,200 | |
| $3.89 | -0.03 | -0.8% | $3.98 | $4.005 | $3.861 | 21,700 | |
| $3.92 | -0.15 | -3.7% | $4.11 | $4.13 | $3.876 | 28,400 | |
| $4.07 | +0.03 | +0.7% | $4.02 | $4.19 | $3.897 | 17,600 | |
| $4.04 | -0.11 | -2.7% | $4.05 | $4.325 | $3.947 | 89,600 | |
| $4.15 | +0.02 | +0.5% | $4.135 | $4.28 | $4.10 | 45,100 | |
| $4.13 | -0.14 | -3.3% | $4.17 | $4.28 | $4.08 | 55,200 | |
| $4.27 | +0.53 | +14.2% | $3.72 | $4.28 | $3.72 | 118,000 | |
| $3.74 | +0.12 | +3.3% | $3.63 | $3.80 | $3.552 | 29,600 | |
| $3.62 | -0.02 | -0.5% | $3.62 | $3.69 | $3.62 | 7,300 | |
| $3.64 | -0.08 | -2.2% | $3.74 | $3.84 | $3.63 | 17,200 | |
| $3.72 | 0.00 | 0.0% | $3.68 | $3.84 | $3.64 | 26,800 | |
| $3.72 | -0.31 | -7.7% | $4.03 | $4.03 | $3.68 | 41,500 | |
| $4.03 | +0.01 | +0.2% | $4.01 | $4.12 | $3.86 | 63,600 | |
| $4.02 | +0.01 | +0.2% | $4.075 | $4.137 | $4.01 | 6,700 | |
| $4.01 | -0.12 | -2.9% | $4.14 | $4.24 | $4.01 | 9,000 | |
| $4.13 | -0.15 | -3.5% | $4.21 | $4.25 | $4.075 | 25,300 | |
| $4.28 | 0.00 | 0.0% | $4.28 | $4.43 | $4.07 | 26,700 | |
| $4.28 | -0.02 | -0.5% | $4.237 | $4.33 | $4.17 | 38,500 | |
| $4.30 | 0.00 | 0.0% | $4.30 | $4.40 | $4.257 | 9,900 | |
| $4.30 | +0.04 | +0.9% | $4.33 | $4.396 | $4.165 | 46,800 | |
| $4.26 | +0.14 | +3.4% | $4.10 | $4.908 | $4.10 | 108,200 | |
| $4.12 | +0.07 | +1.7% | $4.02 | $4.18 | $3.995 | 53,300 | |
| $4.05 | -0.18 | -4.3% | $4.10 | $4.25 | $3.84 | 79,800 | |
| $4.23 | -0.03 | -0.7% | $4.22 | $4.27 | $4.02 | 21,700 | |
| $4.26 | +0.06 | +1.4% | $4.20 | $4.36 | $4.14 | 39,700 | |
| $4.20 | +0.39 | +10.2% | $3.86 | $4.27 | $3.757 | 50,800 | |
| $3.81 | +0.01 | +0.3% | $3.76 | $3.86 | $3.65 | 15,300 | |
| $3.80 | +0.15 | +4.1% | $3.58 | $3.92 | $3.58 | 18,000 | |
| $3.65 | +0.13 | +3.7% | $3.49 | $3.71 | $3.49 | 32,500 | |
| $3.52 | -0.57 | -13.9% | $3.99 | $4.33 | $3.52 | 138,900 | |
| $4.09 | +0.07 | +1.7% | $3.94 | $4.18 | $3.92 | 77,200 | |
| $4.02 | -0.05 | -1.2% | $4.00 | $4.19 | $3.90 | 72,700 | |
| $4.07 | +0.33 | +8.8% | $3.82 | $4.18 | $3.82 | 33,200 | |
| $3.74 | -0.06 | -1.6% | $3.80 | $3.93 | $3.685 | 16,500 | |
| $3.80 | -0.02 | -0.5% | $3.81 | $3.89 | $3.72 | 5,700 |
- Ticker
- NASDAQ:CDLX
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Advertising & marketing
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Cardlytics to Report Third Quarter 2026 Results on November 5
Latest earnings call · Aug 5, 2026
Cardlytics, Inc. Common Stock (NASDAQ:CDLX) Q2 2026 Earnings Call
Replay and transcript
Calls
Replays
Cardlytics, Inc. Common Stock (NASDAQ:CDLX) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 5:00 PM ET
Watch TranscriptCardlytics, Inc. Common Stock (NASDAQ:CDLX) Q1 2026 Earnings Call
Thu, May 07, 2026 · 5:00 PM ET
Watch TranscriptCardlytics, Inc. Common Stock (NASDAQ:CDLX) Q4 2025 Earnings Call
Wed, Mar 04, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Cardlytics to Report Third Quarter 2026 Results on November 5
Oct 22, 2026
Closed $1.87 (+3.3%) on Oct 22, 2026
Cardlytics and Rove Team Up to Help Travelers Earn Their Next Trip Faster
Oct 6, 2026
Closed $2.60 (-5.8%) on Oct 6, 2026
Cardlytics Second Quarter 2026 Financial Results Driven By Strong Operational Performance
Aug 5, 2026
Closed $3.52 (-13.9%) on Aug 6, 2026
Cardlytics Appoints Chris Cheng as Chief Legal Officer
Jul 29, 2026
Closed $3.82 (-0.5%) on Jul 29, 2026
Cardlytics to Report Second Quarter 2026 Results on August 5
Jul 21, 2026
Closed $3.96 (+1.3%) on Jul 21, 2026
Cardlytics First Quarter 2026 Financial Results Driven By Strong Operational Performance
May 7, 2026
Closed $6.40 (-18.2%) on May 8, 2026
CORRECTING and REPLACING Cardlytics Announces Timing of Its First Quarter 2026 Earnings Release
May 1, 2026
Closed $9.15 (+2.0%) on May 1, 2026
Cardlytics Announces Timing of Its First Quarter 2026 Earnings Release
Apr 27, 2026
Closed $9.05 (+0.4%) on Apr 28, 2026
Cardlytics Completes Sale of Bridg Assets to PAR Technology
Mar 24, 2026
Closed $9.39 (+3.0%) on Mar 24, 2026
Cardlytics Announces Fourth Quarter and Full Year 2025 Financial Results
Mar 4, 2026
Closed $9.00 (+8.6%) on Mar 4, 2026
Decks
Q4 2023 Earnings Presentation
Earnings · 26 slides · Mar 14, 2024
Q3 2023 Earnings Presentation
Earnings · 25 slides · Nov 8, 2023
Q2 2023 Earnings Presentation
Earnings · 26 slides · Aug 1, 2023
Q1 2023 Earnings Presentation
Earnings · 26 slides · May 4, 2023
Cardlytics, Inc. Common Stock on 6ix
- Sector
- Telecom & media
- Industry
- Advertising & marketing
- News releases
- 15 in the last 12 months · 135 in all · newest Oct 22, 2026 · oldest 2019
- Calls
- 23 calls with a replay · 23 with a transcript · latest Aug 5, 2026
- Decks
- 19 decks · latest Mar 14, 2024
Where Cardlytics, Inc. Common Stock is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:CDLX · Home listing · This page | NASDAQ | United States | USD |
| LSE:0LEC | LSE | United Kingdom | USD |
| Tradegate:CYX | Tradegate | Germany | EUR |
| gettex:CYX | gettex | Germany | EUR |
| BMV:CDLX | BMV | Mexico | MXN |
| LS Exchange:A2JDMC | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2JDMC | Lang & Schwarz | Germany | EUR |
| BIVA:CDLX | BIVA | Mexico | MXN |
| BOATS:CDLX | BOATS | United States | USD |
| Frankfurt:CYX | Frankfurt | Germany | EUR |
| Stuttgart:CYX | Stuttgart | Germany | EUR |
| Dusseldorf:CYX | Dusseldorf | Germany | EUR |
| Munich:CYX | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Cardlytics, Inc. Common Stock.