Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 8.490 | 8.545 | 7.949 | 7.992 | 79.924 | 793 |
| 2024-03-13 | 8.540 | 8.870 | 8.350 | 8.720 | 87.200 | 874 |
| 2024-03-12 | 8.550 | 8.690 | 8.200 | 8.550 | 85.500 | 586 |
| 2024-03-11 | 8.036 | 8.572 | 7.910 | 8.470 | 84.700 | 1,796 |
| 2024-03-08 | 7.610 | 8.349 | 7.610 | 7.952 | 79.524 | 1,173 |
| 2024-03-07 | 6.990 | 7.265 | 6.950 | 7.188 | 71.876 | 471 |
| 2024-03-06 | 7.230 | 7.240 | 6.965 | 6.970 | 69.700 | 280 |
| 2024-03-05 | 7.470 | 7.550 | 7.149 | 7.149 | 71.488 | 934 |
| 2024-03-04 | 8.360 | 8.550 | 7.747 | 7.867 | 78.672 | 1,320 |
| 2024-03-01 | 8.010 | 8.550 | 8.000 | 8.432 | 84.324 | 1,313 |
| 2024-02-29 | 8.293 | 8.590 | 7.820 | 8.390 | 83.900 | 2,215 |
| 2024-02-28 | 8.060 | 8.230 | 7.800 | 7.948 | 79.476 | 2,707 |
| 2024-02-27 | 7.280 | 7.930 | 7.250 | 7.930 | 79.300 | 1,041 |
| 2024-02-26 | 6.963 | 7.217 | 6.910 | 7.050 | 70.500 | 1,200 |
| 2024-02-23 | 6.857 | 7.063 | 6.800 | 7.063 | 70.627 | 243 |
| 2024-02-22 | 6.960 | 7.043 | 6.775 | 6.937 | 69.365 | 302 |
| 2024-02-21 | 6.260 | 7.157 | 6.222 | 7.012 | 70.124 | 2,202 |
| 2024-02-20 | 6.528 | 6.560 | 6.270 | 6.398 | 63.977 | 711 |
| 2024-02-19 | 6.670 | 6.670 | 6.670 | 6.670 | 66.700 | 0 |
| 2024-02-16 | 6.570 | 6.750 | 6.430 | 6.670 | 66.700 | 530 |
| 2024-02-15 | 6.808 | 6.919 | 6.650 | 6.810 | 68.100 | 388 |
| 2024-02-14 | 6.450 | 6.530 | 6.130 | 6.280 | 62.800 | 639 |
| 2024-02-13 | 6.100 | 6.470 | 6.070 | 6.460 | 64.600 | 1,037 |
| 2024-02-12 | 6.350 | 6.799 | 6.310 | 6.620 | 66.200 | 886 |
| 2024-02-09 | 6.330 | 6.490 | 6.049 | 6.320 | 63.200 | 672 |
| 2024-02-08 | 6.200 | 6.474 | 6.160 | 6.300 | 63.000 | 830 |
| 2024-02-07 | 6.479 | 6.650 | 6.050 | 6.241 | 62.412 | 1,235 |
| 2024-02-06 | 6.950 | 7.060 | 6.730 | 6.768 | 67.683 | 840 |
| 2024-02-05 | 7.310 | 7.360 | 6.713 | 6.980 | 69.800 | 910 |
| 2024-02-02 | 7.375 | 7.540 | 7.200 | 7.400 | 74.000 | 1,164 |
| 2024-02-01 | 7.800 | 8.415 | 7.470 | 7.640 | 76.400 | 4,565 |
| 2024-01-31 | 7.980 | 8.960 | 7.730 | 8.340 | 83.400 | 8,148 |
| 2024-01-30 | 7.111 | 8.717 | 7.070 | 8.392 | 83.924 | 9,813 |
| 2024-01-29 | 6.030 | 8.000 | 6.030 | 7.309 | 73.088 | 19,144 |
| 2024-01-26 | 6.100 | 6.100 | 5.848 | 5.858 | 58.579 | 435 |
| 2024-01-25 | 5.990 | 6.111 | 5.910 | 5.990 | 59.900 | 429 |
| 2024-01-24 | 6.690 | 6.690 | 6.028 | 6.040 | 60.400 | 265 |
| 2024-01-23 | 6.770 | 6.850 | 6.268 | 6.299 | 62.988 | 363 |
| 2024-01-22 | 6.460 | 6.760 | 6.390 | 6.410 | 64.100 | 563 |
| 2024-01-19 | 6.340 | 6.340 | 5.965 | 6.198 | 61.975 | 440 |
| 2024-01-18 | 6.560 | 6.620 | 5.919 | 5.940 | 59.400 | 266 |
| 2024-01-17 | 6.277 | 6.480 | 6.130 | 6.367 | 63.665 | 250 |
| 2024-01-16 | 6.770 | 6.770 | 6.400 | 6.668 | 66.676 | 1,430 |
| 2024-01-15 | 7.020 | 7.020 | 7.020 | 7.020 | 70.200 | 0 |
| 2024-01-12 | 7.270 | 7.350 | 6.970 | 7.020 | 70.200 | 423 |
| 2024-01-11 | 7.120 | 7.340 | 7.000 | 7.138 | 71.376 | 292 |
| 2024-01-10 | 7.098 | 7.370 | 7.001 | 7.240 | 72.400 | 870 |
| 2024-01-09 | 7.240 | 7.240 | 7.050 | 7.072 | 70.724 | 299 |
| 2024-01-08 | 7.080 | 7.342 | 7.080 | 7.342 | 73.424 | 516 |
| 2024-01-05 | 7.211 | 7.250 | 6.850 | 7.168 | 71.676 | 453 |
| 2024-01-04 | 7.690 | 7.805 | 7.360 | 7.428 | 74.284 | 519 |
| 2024-01-03 | 8.380 | 8.410 | 7.530 | 7.620 | 76.200 | 1,324 |
| 2024-01-02 | 9.070 | 9.070 | 8.650 | 8.858 | 88.575 | 564 |
| 2023-12-29 | 9.570 | 9.570 | 9.070 | 9.282 | 92.818 | 288 |
| 2023-12-28 | 9.480 | 9.657 | 9.250 | 9.298 | 92.976 | 88 |
| 2023-12-27 | 9.463 | 9.588 | 9.391 | 9.588 | 95.877 | 89 |
| 2023-12-22 | 8.730 | 9.170 | 8.680 | 8.790 | 87.900 | 147 |
| 2023-12-21 | 8.820 | 9.039 | 8.630 | 8.903 | 89.032 | 545 |
| 2023-12-20 | 8.980 | 9.190 | 8.754 | 8.800 | 88.000 | 891 |
| 2023-12-19 | 8.740 | 9.100 | 8.650 | 8.730 | 87.300 | 964 |
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.