Cardlytics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.720	8.720	8.280	8.480	84.800	195
2023-12-15	9.040	9.070	8.580	8.630	86.300	499
2023-12-14	8.760	9.630	8.690	8.857	88.568	2,367
2023-12-13	8.209	8.250	7.568	7.860	78.600	509
2023-12-12	8.170	8.170	7.806	7.833	78.328	715
2023-12-11	8.370	8.570	8.227	8.390	83.900	259
2023-12-08	8.053	8.377	7.910	8.337	83.370	525
2023-12-07	8.160	8.327	8.000	8.190	81.900	739
2023-12-06	8.460	8.730	8.250	8.390	83.900	379
2023-12-05	8.810	8.880	8.025	8.110	81.100	657
2023-12-04	8.540	8.793	8.376	8.570	85.700	557
2023-12-01	7.880	8.479	7.765	8.390	83.900	878
2023-11-30	7.900	8.109	7.680	7.780	77.800	269
2023-11-29	7.960	8.538	7.850	8.185	81.850	1,199
2023-11-28	7.480	7.640	7.300	7.600	76.000	385
2023-11-27	7.700	7.700	7.490	7.630	76.300	476
2023-11-24	7.900	8.000	7.710	8.000	80.000	741
2023-11-23	7.841	7.841	7.841	7.841	78.410	0
2023-11-22	7.780	8.190	7.650	7.841	78.410	981
2023-11-21	7.800	7.950	7.403	7.644	76.438	1,007
2023-11-20	7.650	8.270	7.650	8.139	81.387	1,803
2023-11-17	7.210	7.600	6.975	7.580	75.800	1,484
2023-11-16	7.848	7.970	6.942	7.187	71.874	3,882
2023-11-15	8.800	9.320	8.050	8.093	80.929	5,168
2023-11-14	7.290	8.690	7.200	8.603	86.031	5,731
2023-11-13	6.010	7.377	6.000	7.340	73.400	5,979
2023-11-10	6.130	6.423	5.710	6.168	61.680	4,809
2023-11-09	8.575	8.575	6.122	6.467	64.665	8,318
2023-11-08	14.170	14.170	13.640	13.811	138.11	272
2023-11-07	13.270	14.032	13.110	14.032	140.32	160
2023-11-06	13.890	14.090	13.240	13.260	132.60	876
2023-11-03	13.450	14.079	13.450	14.000	140.00	403
2023-11-02	12.790	13.160	12.710	12.915	129.15	506
2023-11-01	12.230	12.820	11.620	11.620	116.20	476
2023-10-31	11.700	12.445	11.660	12.400	124.00	701
2023-10-30	11.910	11.950	11.030	11.819	118.19	144
2023-10-27	11.900	12.160	11.640	11.830	118.30	263
2023-10-26	11.890	11.930	11.490	11.770	117.70	199
2023-10-25	12.060	12.310	11.720	11.893	118.93	167
2023-10-24	12.330	12.590	11.860	12.441	124.41	424
2023-10-23	11.530	12.000	11.450	11.890	118.90	275
2023-10-20	12.000	12.000	11.570	11.660	116.60	64
2023-10-19	11.700	12.220	11.491	12.147	121.47	286
2023-10-18	12.120	12.410	11.488	11.910	119.10	1,400
2023-10-17	12.470	12.730	12.300	12.517	125.17	382
2023-10-16	11.480	12.350	11.280	12.259	122.59	575
2023-10-13	12.530	12.761	10.900	10.900	109.00	724
2023-10-12	12.990	13.360	12.830	12.940	129.40	47
2023-10-11	13.880	14.120	13.070	13.070	130.70	102
2023-10-10	13.500	14.450	13.500	13.890	138.90	488
2023-10-09	12.940	13.420	12.810	13.270	132.70	628
2023-10-06	12.500	13.720	12.500	13.441	134.41	962
2023-10-05	12.801	12.859	12.219	12.424	124.24	459
2023-10-04	13.384	13.603	13.114	13.129	131.29	319
2023-10-03	13.005	13.588	12.192	13.243	132.43	905
2023-10-02	16.390	16.630	13.440	13.890	138.90	400
2023-09-29	16.870	17.445	16.312	16.712	167.12	168
2023-09-28	15.290	16.460	15.082	16.282	162.82	343
2023-09-27	14.380	15.079	14.208	14.879	148.79	161
2023-09-26	14.140	14.281	13.527	13.531	135.31	67

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.