Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.510 | 3.590 | 3.360 | 3.451 | 34.512 | 720 |
| 2024-09-04 | 3.570 | 3.645 | 3.400 | 3.410 | 34.100 | 1,190 |
| 2024-09-03 | 3.900 | 3.920 | 3.740 | 3.741 | 37.414 | 1,727 |
| 2024-09-02 | 3.910 | 3.910 | 3.910 | 3.910 | 39.100 | 0 |
| 2024-08-30 | 4.100 | 4.170 | 3.860 | 3.910 | 39.100 | 1,012 |
| 2024-08-29 | 3.950 | 4.219 | 3.840 | 4.090 | 40.900 | 2,523 |
| 2024-08-28 | 3.875 | 3.913 | 3.700 | 3.811 | 38.112 | 903 |
| 2024-08-27 | 3.800 | 4.000 | 3.800 | 3.910 | 39.100 | 2,598 |
| 2024-08-23 | 3.800 | 4.230 | 3.800 | 4.060 | 40.600 | 4,764 |
| 2024-08-22 | 4.060 | 4.120 | 3.781 | 3.801 | 38.012 | 1,969 |
| 2024-08-21 | 4.060 | 4.100 | 3.970 | 4.049 | 40.488 | 3,795 |
| 2024-08-20 | 3.740 | 4.107 | 3.719 | 4.101 | 41.012 | 6,742 |
| 2024-08-19 | 3.680 | 3.810 | 3.620 | 3.720 | 37.200 | 3,067 |
| 2024-08-16 | 3.660 | 3.761 | 3.520 | 3.731 | 37.312 | 3,217 |
| 2024-08-15 | 3.700 | 3.880 | 3.570 | 3.600 | 36.000 | 4,707 |
| 2024-08-14 | 3.830 | 3.920 | 3.690 | 3.751 | 37.512 | 2,973 |
| 2024-08-13 | 3.650 | 3.821 | 3.640 | 3.700 | 37.000 | 7,747 |
| 2024-08-12 | 4.050 | 4.050 | 3.430 | 3.451 | 34.512 | 9,335 |
| 2024-08-09 | 3.010 | 4.069 | 2.953 | 3.721 | 37.210 | 86,897 |
| 2024-08-08 | 3.400 | 3.625 | 2.829 | 3.010 | 30.100 | 60,646 |
| 2024-08-07 | 7.640 | 7.670 | 7.212 | 7.212 | 72.120 | 1,263 |
| 2024-08-06 | 7.140 | 7.670 | 6.920 | 7.670 | 76.700 | 452 |
| 2024-08-05 | 6.250 | 7.160 | 6.250 | 7.160 | 71.600 | 1,343 |
| 2024-08-02 | 7.700 | 7.700 | 6.720 | 7.148 | 71.480 | 1,124 |
| 2024-08-01 | 8.290 | 8.560 | 7.832 | 7.900 | 79.000 | 838 |
| 2024-07-31 | 8.400 | 8.440 | 8.280 | 8.287 | 82.870 | 144 |
| 2024-07-30 | 8.350 | 8.430 | 8.100 | 8.200 | 82.000 | 312 |
| 2024-07-29 | 8.870 | 8.910 | 8.380 | 8.450 | 84.500 | 253 |
| 2024-07-26 | 8.720 | 8.790 | 8.463 | 8.720 | 87.200 | 321 |
| 2024-07-25 | 8.000 | 8.660 | 8.000 | 8.600 | 86.000 | 426 |
| 2024-07-24 | 8.960 | 9.102 | 8.635 | 8.635 | 86.350 | 259 |
| 2024-07-23 | 8.778 | 9.434 | 8.722 | 9.434 | 94.344 | 470 |
| 2024-07-22 | 8.562 | 8.660 | 8.390 | 8.660 | 86.600 | 138 |
| 2024-07-19 | 8.270 | 8.700 | 8.250 | 8.540 | 85.400 | 119 |
| 2024-07-18 | 8.880 | 9.190 | 8.550 | 8.550 | 85.500 | 1,106 |
| 2024-07-17 | 8.737 | 8.870 | 8.427 | 8.658 | 86.576 | 240 |
| 2024-07-16 | 8.600 | 9.148 | 8.490 | 8.840 | 88.400 | 1,292 |
| 2024-07-15 | 8.130 | 8.416 | 7.920 | 8.272 | 82.724 | 1,329 |
| 2024-07-12 | 8.120 | 8.330 | 7.951 | 7.980 | 79.800 | 656 |
| 2024-07-11 | 8.350 | 8.510 | 8.210 | 8.290 | 82.895 | 353 |
| 2024-07-10 | 8.260 | 8.260 | 7.970 | 8.010 | 80.100 | 645 |
| 2024-07-09 | 7.970 | 8.200 | 7.970 | 8.090 | 80.900 | 129 |
| 2024-07-08 | 8.390 | 8.540 | 8.240 | 8.280 | 82.800 | 155 |
| 2024-07-05 | 8.250 | 8.440 | 8.190 | 8.190 | 81.900 | 404 |
| 2024-07-04 | 8.262 | 8.262 | 8.262 | 8.262 | 82.624 | 0 |
| 2024-07-03 | 7.800 | 8.262 | 7.733 | 8.262 | 82.624 | 369 |
| 2024-07-02 | 8.012 | 8.070 | 7.852 | 7.941 | 79.412 | 203 |
| 2024-07-01 | 8.190 | 8.400 | 7.745 | 8.000 | 80.000 | 850 |
| 2024-06-28 | 8.250 | 8.320 | 7.970 | 8.020 | 80.198 | 170 |
| 2024-06-27 | 8.130 | 8.230 | 7.929 | 8.228 | 82.276 | 203 |
| 2024-06-26 | 7.950 | 8.140 | 7.948 | 7.996 | 79.957 | 636 |
| 2024-06-25 | 8.020 | 8.442 | 7.875 | 8.180 | 81.800 | 431 |
| 2024-06-24 | 8.020 | 8.220 | 7.976 | 8.000 | 80.000 | 415 |
| 2024-06-21 | 8.090 | 8.170 | 7.940 | 7.977 | 79.771 | 342 |
| 2024-06-20 | 8.050 | 8.270 | 7.850 | 7.990 | 79.900 | 675 |
| 2024-06-19 | 8.302 | 8.302 | 8.302 | 8.302 | 83.024 | 0 |
| 2024-06-18 | 8.417 | 8.470 | 8.151 | 8.302 | 83.024 | 121 |
| 2024-06-17 | 8.340 | 8.387 | 8.110 | 8.270 | 82.700 | 747 |
| 2024-06-14 | 8.730 | 8.760 | 8.335 | 8.412 | 84.124 | 184 |
| 2024-06-13 | 9.150 | 9.267 | 8.770 | 8.772 | 87.724 | 192 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.