ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cardlytics, Inc. - Common Stock (NQ:CDLX)

1.220 +0.140 (+12.96%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.060 1.235 1.050 1.220 1,348,015 +0.14(+12.96%)
Dec 23, 2025 1.040 1.120 1.025 1.080 1,038,934 +0.05(+4.85%)
Dec 22, 2025 1.030 1.070 1.010 1.030 561,937 +0.00(+0.00%)
Dec 19, 2025 1.050 1.067 1.010 1.030 580,020 +0.02(+1.98%)
Dec 18, 2025 0.9800 1.100 0.9800 1.010 1,136,263 +0.05(+4.95%)
Dec 17, 2025 1.040 1.085 0.9624 0.9624 1,481,776 -0.10(-9.21%)
Dec 16, 2025 1.030 1.090 1.030 1.060 420,524 +0.02(+1.92%)
Dec 15, 2025 1.090 1.090 1.030 1.040 805,119 -0.04(-3.70%)
Dec 12, 2025 1.160 1.180 1.075 1.080 564,010 -0.09(-7.69%)
Dec 11, 2025 1.180 1.200 1.125 1.170 443,785 -0.01(-0.85%)
Dec 10, 2025 1.180 1.220 1.150 1.180 566,275 -0.01(-0.84%)
Dec 09, 2025 1.120 1.230 1.090 1.190 581,574 +0.09(+8.18%)
Dec 08, 2025 1.100 1.105 1.030 1.100 798,478 +0.00(+0.00%)
Dec 05, 2025 1.170 1.225 1.090 1.100 916,325 -0.11(-9.09%)
Dec 04, 2025 1.210 1.250 1.150 1.210 701,050 -0.02(-1.63%)
Dec 03, 2025 1.080 1.250 1.030 1.230 1,341,730 +0.15(+13.89%)
Dec 02, 2025 1.190 1.220 1.050 1.080 1,436,954 -0.11(-9.24%)
Dec 01, 2025 1.220 1.260 1.170 1.190 523,290 -0.05(-4.03%)
Nov 28, 2025 1.220 1.250 1.208 1.240 215,097 +0.01(+0.81%)
Nov 26, 2025 1.200 1.240 1.140 1.230 646,686 +0.03(+2.50%)
Nov 25, 2025 1.220 1.240 1.150 1.200 745,234 -0.02(-1.64%)
Nov 24, 2025 1.160 1.230 1.140 1.220 741,437 +0.08(+7.02%)
Nov 21, 2025 1.130 1.159 1.055 1.140 713,305 +0.05(+4.59%)
Nov 20, 2025 1.250 1.250 1.080 1.090 1,004,434 -0.12(-9.92%)
Nov 19, 2025 1.220 1.250 1.170 1.210 464,256 -0.02(-1.63%)
Nov 18, 2025 1.250 1.290 1.200 1.230 618,869 -0.04(-3.15%)
Nov 17, 2025 1.380 1.410 1.215 1.270 1,129,791 -0.12(-8.63%)
Nov 14, 2025 1.410 1.430 1.230 1.390 1,708,073 -0.05(-3.47%)
Nov 13, 2025 1.490 1.540 1.430 1.440 662,796 -0.06(-4.00%)
Nov 12, 2025 1.490 1.510 1.430 1.500 531,105 +0.03(+2.04%)
Nov 11, 2025 1.410 1.476 1.380 1.470 451,909 +0.04(+2.80%)
Nov 10, 2025 1.430 1.450 1.367 1.430 971,326 +0.02(+1.42%)
Nov 07, 2025 1.220 1.490 1.220 1.410 1,308,478 +0.15(+11.90%)
Nov 06, 2025 1.560 1.600 1.240 1.260 2,591,560 -0.50(-28.41%)
Nov 05, 2025 1.750 1.800 1.650 1.760 1,722,231 +0.02(+1.44%)
Nov 04, 2025 1.860 1.890 1.700 1.735 1,277,518 -0.16(-8.68%)
Nov 03, 2025 1.940 1.950 1.850 1.900 1,213,904 -0.04(-2.06%)
Oct 31, 2025 1.950 1.990 1.900 1.940 665,839 +0.04(+2.11%)
Oct 30, 2025 1.900 1.990 1.870 1.900 618,536 -0.04(-2.06%)
Oct 29, 2025 2.000 2.040 1.911 1.940 918,433 -0.05(-2.51%)
Oct 28, 2025 2.070 2.070 1.930 1.990 708,121 -0.08(-3.86%)
Oct 27, 2025 2.080 2.090 2.010 2.070 629,184 +0.04(+1.97%)
Oct 24, 2025 2.120 2.170 2.030 2.030 1,314,588 -0.04(-1.93%)
Oct 23, 2025 1.920 2.130 1.860 2.070 1,160,854 +0.15(+7.81%)
Oct 22, 2025 1.850 1.920 1.800 1.920 1,641,761 +0.03(+1.59%)
Oct 21, 2025 1.960 1.960 1.880 1.890 855,170 -0.06(-3.08%)
Oct 20, 2025 1.950 1.990 1.910 1.950 789,681 +0.07(+3.72%)
Oct 17, 2025 2.000 2.000 1.880 1.880 812,516 -0.12(-6.00%)
Oct 16, 2025 2.150 2.200 1.970 2.000 1,141,306 -0.15(-6.98%)
Oct 15, 2025 2.160 2.170 2.010 2.150 1,072,799 +0.03(+1.42%)
Oct 14, 2025 1.870 2.140 1.820 2.120 1,916,583 +0.19(+9.84%)
Oct 13, 2025 1.970 1.998 1.880 1.930 1,348,008 +0.02(+1.05%)
Oct 10, 2025 2.140 2.206 1.910 1.910 2,354,241 -0.23(-10.75%)
Oct 09, 2025 2.350 2.350 2.120 2.140 2,404,416 -0.18(-7.76%)
Oct 08, 2025 2.300 2.340 2.230 2.320 1,270,553 +0.04(+1.98%)
Oct 07, 2025 2.620 2.670 2.270 2.275 2,632,343 -0.31(-11.82%)
Oct 06, 2025 2.400 2.640 2.290 2.580 3,814,661 +0.21(+8.86%)
Oct 03, 2025 2.490 2.610 2.330 2.370 3,429,087 +0.00(+0.00%)
Oct 02, 2025 2.400 2.400 2.210 2.370 3,686,810 +0.01(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.