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)

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2026 0.9400 1.080 0.9345 1.050 1,902,678 +0.15(+16.74%)
Mar 30, 2026 0.9767 0.9767 0.8750 0.8994 1,160,636 -0.03(-3.53%)
Mar 27, 2026 1.050 1.060 0.9200 0.9323 1,702,144 -0.08(-7.69%)
Mar 26, 2026 1.120 1.130 0.9901 1.010 2,208,735 -0.05(-4.72%)
Mar 25, 2026 1.010 1.180 0.9801 1.060 4,950,894 +0.12(+12.89%)
Mar 24, 2026 0.9720 1.010 0.9120 0.9390 1,378,037 +0.03(+3.01%)
Mar 23, 2026 0.9679 1.070 0.8750 0.9116 4,741,986 +0.09(+10.50%)
Mar 20, 2026 0.7800 0.8798 0.7361 0.8250 1,507,035 +0.07(+8.75%)
Mar 19, 2026 0.7163 0.7886 0.7051 0.7586 736,325 +0.03(+4.61%)
Mar 18, 2026 0.7321 0.7500 0.7100 0.7252 1,735,323 -0.00(-0.67%)
Mar 17, 2026 0.7300 0.8031 0.7200 0.7301 626,701 +0.03(+4.75%)
Mar 16, 2026 0.6757 0.7336 0.6757 0.6970 498,412 +0.02(+3.31%)
Mar 13, 2026 0.7048 0.7086 0.6661 0.6747 722,946 +0.01(+0.93%)
Mar 12, 2026 0.7039 0.7451 0.6680 0.6685 782,670 -0.03(-4.91%)
Mar 11, 2026 0.7200 0.7400 0.6660 0.7030 745,242 -0.00(-0.11%)
Mar 10, 2026 0.7500 0.7500 0.6636 0.7038 921,208 -0.03(-4.67%)
Mar 09, 2026 0.7800 0.7800 0.7042 0.7383 1,100,487 -0.04(-5.35%)
Mar 06, 2026 0.7860 0.8105 0.7700 0.7800 764,186 -0.04(-4.39%)
Mar 05, 2026 0.8384 0.8703 0.7940 0.8158 1,073,723 -0.08(-9.36%)
Mar 04, 2026 0.8500 0.9120 0.8094 0.9000 696,494 +0.07(+8.53%)
Mar 03, 2026 0.8200 0.8457 0.7506 0.8293 1,181,233 +0.00(+0.13%)
Mar 02, 2026 0.8600 0.8683 0.8200 0.8282 658,694 -0.04(-4.15%)
Feb 27, 2026 0.8600 0.9100 0.8400 0.8641 668,939 -0.02(-1.96%)
Feb 26, 2026 0.9050 0.9214 0.8500 0.8814 440,626 -0.00(-0.07%)
Feb 25, 2026 0.8800 0.9444 0.8700 0.8820 662,805 +0.01(+1.57%)
Feb 24, 2026 0.8547 0.9336 0.8532 0.8684 935,471 +0.01(+1.60%)
Feb 23, 2026 0.9100 0.9100 0.8357 0.8547 618,995 -0.05(-5.85%)
Feb 20, 2026 0.9030 1.050 0.8732 0.9078 1,256,378 +0.02(+2.43%)
Feb 19, 2026 0.9138 0.9254 0.8700 0.8863 404,820 -0.05(-4.83%)
Feb 18, 2026 0.9180 0.9687 0.9000 0.9313 298,906 +0.02(+2.23%)
Feb 17, 2026 0.9399 0.9862 0.8300 0.9110 658,837 -0.02(-2.31%)
Feb 13, 2026 1.000 1.020 0.9083 0.9325 303,920 -0.08(-7.67%)
Feb 12, 2026 0.9000 1.040 0.8730 1.010 1,837,291 +0.12(+13.93%)
Feb 11, 2026 0.9300 0.9636 0.8800 0.8865 316,992 -0.04(-4.80%)
Feb 10, 2026 0.9500 1.030 0.9312 0.9312 457,521 -0.00(-0.34%)
Feb 09, 2026 0.9036 0.9576 0.8804 0.9344 498,197 +0.03(+3.11%)
Feb 06, 2026 0.9000 0.9400 0.8734 0.9062 422,437 +0.04(+4.78%)
Feb 05, 2026 0.8300 0.9132 0.8000 0.8649 541,852 +0.03(+3.32%)
Feb 04, 2026 0.8900 0.9435 0.7974 0.8371 1,040,068 -0.05(-5.11%)
Feb 03, 2026 0.9571 0.9574 0.8600 0.8822 1,008,599 -0.06(-6.33%)
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.