Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 9.670 | 9.780 | 9.210 | 9.390 | 93.900 | 621 |
| 2024-06-11 | 8.690 | 9.088 | 8.570 | 9.088 | 90.876 | 301 |
| 2024-06-10 | 8.744 | 8.870 | 8.590 | 8.750 | 87.500 | 324 |
| 2024-06-07 | 9.060 | 9.160 | 8.806 | 8.830 | 88.300 | 744 |
| 2024-06-06 | 9.650 | 9.768 | 9.285 | 9.323 | 93.234 | 407 |
| 2024-06-05 | 8.740 | 9.600 | 8.620 | 9.592 | 95.924 | 1,042 |
| 2024-06-04 | 8.559 | 8.847 | 8.503 | 8.610 | 86.100 | 295 |
| 2024-06-03 | 8.850 | 8.965 | 8.310 | 8.430 | 84.300 | 923 |
| 2024-05-31 | 9.204 | 9.230 | 8.750 | 8.810 | 88.100 | 814 |
| 2024-05-30 | 9.550 | 9.690 | 9.110 | 9.110 | 91.100 | 653 |
| 2024-05-29 | 9.588 | 9.697 | 9.360 | 9.590 | 95.900 | 951 |
| 2024-05-28 | 9.577 | 9.790 | 9.400 | 9.701 | 97.012 | 1,045 |
| 2024-05-24 | 8.825 | 9.417 | 8.770 | 9.300 | 93.000 | 919 |
| 2024-05-23 | 8.943 | 8.950 | 8.676 | 8.676 | 86.762 | 367 |
| 2024-05-22 | 8.868 | 9.050 | 8.780 | 8.850 | 88.500 | 637 |
| 2024-05-21 | 8.910 | 9.230 | 8.809 | 8.910 | 89.100 | 543 |
| 2024-05-20 | 8.868 | 8.960 | 8.700 | 8.950 | 89.500 | 784 |
| 2024-05-17 | 9.329 | 9.350 | 8.940 | 8.970 | 89.700 | 723 |
| 2024-05-16 | 9.465 | 9.640 | 9.340 | 9.388 | 93.876 | 968 |
| 2024-05-15 | 9.799 | 9.820 | 9.200 | 9.528 | 95.280 | 1,107 |
| 2024-05-14 | 9.650 | 10.010 | 9.408 | 9.600 | 96.000 | 2,513 |
| 2024-05-13 | 8.909 | 9.500 | 8.909 | 9.050 | 90.500 | 2,566 |
| 2024-05-10 | 9.357 | 9.530 | 8.590 | 8.759 | 87.592 | 5,431 |
| 2024-05-09 | 9.970 | 10.650 | 7.730 | 9.410 | 94.100 | 18,042 |
| 2024-05-08 | 14.790 | 15.380 | 14.520 | 14.860 | 148.60 | 1,573 |
| 2024-05-07 | 15.380 | 15.890 | 15.170 | 15.478 | 154.78 | 862 |
| 2024-05-03 | 14.470 | 15.125 | 14.195 | 15.037 | 150.37 | 1,203 |
| 2024-05-02 | 13.270 | 14.270 | 13.120 | 14.218 | 142.18 | 593 |
| 2024-05-01 | 12.350 | 12.870 | 12.330 | 12.850 | 128.50 | 140 |
| 2024-04-30 | 12.590 | 12.750 | 12.180 | 12.230 | 122.30 | 174 |
| 2024-04-29 | 12.498 | 12.900 | 12.370 | 12.761 | 127.61 | 907 |
| 2024-04-26 | 11.530 | 12.138 | 11.350 | 12.132 | 121.32 | 353 |
| 2024-04-25 | 11.399 | 11.690 | 11.140 | 11.650 | 116.50 | 805 |
| 2024-04-24 | 12.570 | 12.570 | 11.715 | 11.860 | 118.60 | 246 |
| 2024-04-23 | 12.700 | 13.110 | 12.320 | 12.730 | 127.30 | 706 |
| 2024-04-22 | 12.490 | 12.540 | 11.782 | 12.535 | 125.35 | 359 |
| 2024-04-19 | 11.939 | 12.155 | 11.735 | 12.070 | 120.70 | 567 |
| 2024-04-18 | 12.050 | 12.350 | 11.870 | 11.875 | 118.75 | 688 |
| 2024-04-17 | 12.590 | 12.610 | 11.865 | 12.150 | 121.50 | 818 |
| 2024-04-16 | 12.821 | 13.305 | 12.630 | 12.710 | 127.10 | 666 |
| 2024-04-15 | 13.610 | 13.770 | 13.056 | 13.120 | 131.20 | 1,408 |
| 2024-04-12 | 14.180 | 14.230 | 13.780 | 13.872 | 138.72 | 206 |
| 2024-04-11 | 13.420 | 14.300 | 13.120 | 14.202 | 142.02 | 514 |
| 2024-04-10 | 13.905 | 14.170 | 13.175 | 13.290 | 132.90 | 755 |
| 2024-04-09 | 14.330 | 15.210 | 14.130 | 14.205 | 142.05 | 2,501 |
| 2024-04-08 | 13.840 | 14.316 | 13.678 | 14.160 | 141.60 | 1,363 |
| 2024-04-05 | 13.150 | 13.850 | 13.020 | 13.684 | 136.84 | 927 |
| 2024-04-04 | 13.310 | 14.069 | 13.310 | 13.481 | 134.81 | 1,238 |
| 2024-04-03 | 13.460 | 13.675 | 12.985 | 13.161 | 131.61 | 1,368 |
| 2024-04-02 | 14.000 | 14.295 | 13.476 | 13.520 | 135.20 | 945 |
| 2024-03-28 | 14.230 | 15.790 | 13.900 | 14.820 | 148.20 | 5,477 |
| 2024-03-27 | 14.190 | 14.890 | 13.250 | 14.510 | 145.10 | 7,792 |
| 2024-03-26 | 20.300 | 20.300 | 12.023 | 13.340 | 133.40 | 25,729 |
| 2024-03-25 | 16.820 | 19.450 | 16.000 | 19.424 | 194.24 | 4,427 |
| 2024-03-22 | 15.870 | 16.864 | 15.830 | 16.510 | 165.10 | 1,901 |
| 2024-03-21 | 15.400 | 16.250 | 15.095 | 15.200 | 152.00 | 1,322 |
| 2024-03-20 | 14.610 | 15.530 | 14.080 | 15.118 | 151.18 | 2,698 |
| 2024-03-19 | 13.340 | 14.630 | 12.900 | 14.140 | 141.40 | 4,776 |
| 2024-03-18 | 14.750 | 15.420 | 12.710 | 12.852 | 128.52 | 6,429 |
| 2024-03-15 | 11.170 | 13.940 | 11.170 | 13.856 | 138.56 | 19,268 |
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.