Range Low Price High Price Comment
30 days $1.22 $2.17 Monday, 17th Nov 2025 CDLX stock ended at $1.27. This is 8.63% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 13.99% from a day low at $1.22 to a day high of $1.39.
90 days $0.86 $3.28
52 weeks $0.86 $4.24

Historical Cardlytics Inc. prices

Date Open High Low Close Volume
Nov 17, 2025 $1.37 $1.39 $1.22 $1.27 1 129 791
Nov 14, 2025 $1.42 $1.43 $1.23 $1.39 1 708 060
Nov 13, 2025 $1.48 $1.54 $1.43 $1.44 649 907
Nov 12, 2025 $1.49 $1.51 $1.43 $1.50 530 585
Nov 11, 2025 $1.41 $1.48 $1.38 $1.47 450 865
Nov 10, 2025 $1.43 $1.45 $1.37 $1.43 970 618
Nov 07, 2025 $1.22 $1.49 $1.22 $1.41 1 308 333
Nov 06, 2025 $1.56 $1.60 $1.24 $1.26 2 585 246
Nov 05, 2025 $1.75 $1.80 $1.65 $1.76 1 654 121
Nov 04, 2025 $1.86 $1.89 $1.70 $1.74 1 261 426
Nov 03, 2025 $1.94 $1.95 $1.85 $1.90 938 355
Oct 31, 2025 $1.95 $1.99 $1.90 $1.94 652 186
Oct 30, 2025 $1.90 $1.99 $1.87 $1.90 617 617
Oct 29, 2025 $2.03 $2.03 $1.91 $1.94 912 753
Oct 28, 2025 $2.07 $2.07 $1.93 $1.99 700 296
Oct 27, 2025 $2.08 $2.09 $2.01 $2.07 608 984
Oct 24, 2025 $2.12 $2.17 $2.03 $2.03 1 306 426
Oct 23, 2025 $1.92 $2.13 $1.86 $2.07 1 150 228
Oct 22, 2025 $1.85 $1.92 $1.80 $1.92 1 635 486
Oct 21, 2025 $1.94 $1.96 $1.88 $1.89 832 187
Oct 20, 2025 $1.92 $1.99 $1.91 $1.95 773 182
Oct 17, 2025 $2.00 $2.00 $1.88 $1.88 797 821
Oct 16, 2025 $2.15 $2.20 $1.97 $2.00 1 122 812
Oct 15, 2025 $2.16 $2.17 $2.01 $2.15 1 068 359
Oct 14, 2025 $1.87 $2.14 $1.82 $2.12 1 892 239

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CDLX stock historical prices to predict future price movements?
Trend Analysis: Examine the CDLX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CDLX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CARDLYTICS INC.
Cardlytics
Cardlytics, Inc. operates an advertising platform in the United States and the United Kingdom. It offers Cardlytics platform, a proprietary native bank advertising channel that enables marketers to reach customers through their network of financial institution partners through digital channels, such as online, mobile applications, email, and various real-time notifications; and Bridg platform, a customer data platform which utilizes point-of-sale...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE