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)

0.9325 -0.0775 (-7.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.9800 1.010 0.9376 0.9418 323,921 -0.03(-2.76%)
Jan 30, 2026 1.000 1.020 0.9201 0.9685 1,839,287 -0.05(-5.05%)
Jan 29, 2026 1.020 1.030 0.9900 1.020 722,969 -0.01(-0.97%)
Jan 28, 2026 1.120 1.170 0.9866 1.030 2,370,931 -0.08(-7.21%)
Jan 27, 2026 1.130 1.149 1.100 1.110 393,674 -0.04(-3.48%)
Jan 26, 2026 1.220 1.225 1.070 1.150 963,867 -0.06(-4.96%)
Jan 23, 2026 1.200 1.240 1.190 1.210 326,967 +0.01(+0.83%)
Jan 22, 2026 1.190 1.260 1.180 1.200 368,519 +0.03(+2.56%)
Jan 21, 2026 1.170 1.200 1.120 1.170 247,074 +0.02(+1.74%)
Jan 20, 2026 1.160 1.200 1.120 1.150 554,855 -0.05(-4.17%)
Jan 16, 2026 1.230 1.248 1.190 1.200 354,911 -0.04(-3.23%)
Jan 15, 2026 1.280 1.310 1.235 1.240 462,051 -0.05(-3.88%)
Jan 14, 2026 1.220 1.315 1.205 1.290 612,486 +0.07(+5.74%)
Jan 13, 2026 1.290 1.310 1.210 1.220 431,737 -0.07(-5.43%)
Jan 12, 2026 1.320 1.360 1.240 1.290 1,138,066 -0.06(-4.44%)
Jan 09, 2026 1.530 1.555 1.326 1.350 1,308,554 -0.17(-11.18%)
Jan 08, 2026 1.430 1.540 1.400 1.520 884,416 +0.09(+6.29%)
Jan 07, 2026 1.300 1.495 1.300 1.430 1,647,853 +0.12(+9.16%)
Jan 06, 2026 1.230 1.320 1.160 1.310 1,070,246 +0.07(+5.65%)
Jan 05, 2026 1.140 1.250 1.110 1.240 1,238,936 +0.12(+10.71%)
Jan 02, 2026 1.140 1.140 1.095 1.120 494,609 -0.03(-2.61%)
Dec 31, 2025 1.130 1.220 1.110 1.150 1,500,274 +0.00(+0.00%)
Dec 30, 2025 1.150 1.285 1.150 1.150 1,388,608 -0.01(-0.86%)
Dec 29, 2025 1.150 1.180 1.115 1.160 790,157 -0.03(-2.11%)
Dec 26, 2025 1.190 1.195 1.120 1.185 779,713 -0.03(-2.87%)
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%)
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.