Cardlytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	14.270	14.299	14.041	14.253	142.53	23
2023-09-22	15.160	15.249	14.345	14.345	143.45	270
2023-09-21	15.030	15.252	14.902	15.112	151.12	14
2023-09-20	15.600	16.560	15.340	15.932	159.32	16
2023-09-19	15.893	16.190	14.000	15.292	152.92	551
2023-09-18	18.950	18.950	17.131	17.212	172.12	523
2023-09-15	19.280	19.556	18.720	18.721	187.21	163
2023-09-14	18.140	19.438	18.140	19.028	190.28	348
2023-09-13	17.930	18.032	17.528	18.032	180.32	163
2023-09-12	17.980	18.928	17.458	18.402	184.02	153
2023-09-11	17.690	18.327	17.690	18.095	180.95	308
2023-09-08	17.660	18.175	17.522	17.882	178.82	273
2023-09-07	16.700	17.065	16.430	17.065	170.65	42
2023-09-06	17.340	17.340	16.652	17.038	170.38	60
2023-09-05	16.910	17.665	16.474	17.438	174.38	182
2023-09-04	17.488	17.488	17.488	17.488	174.88	0
2023-09-01	16.830	18.000	16.518	17.488	174.88	466
2023-08-31	16.354	17.098	16.250	16.875	168.75	473
2023-08-30	14.661	16.020	14.375	15.788	157.88	283
2023-08-29	13.900	15.291	13.849	14.848	148.48	3,050
2023-08-25	13.701	13.825	13.009	13.472	134.72	101
2023-08-24	14.090	14.144	13.180	13.581	135.81	175
2023-08-23	13.351	14.321	13.351	14.209	142.09	184
2023-08-22	13.445	14.079	13.165	13.314	133.14	536
2023-08-21	12.730	13.119	12.641	12.979	129.79	674
2023-08-18	11.870	13.089	11.870	12.671	126.71	267
2023-08-17	12.970	13.230	12.375	12.771	127.71	456
2023-08-16	13.400	13.400	12.431	12.859	128.59	299
2023-08-15	13.520	13.525	13.167	13.525	135.25	163
2023-08-14	12.400	13.599	12.400	13.599	135.99	171
2023-08-11	12.800	13.012	12.271	12.495	124.95	210
2023-08-10	13.210	13.459	13.091	13.449	134.49	71
2023-08-09	14.010	14.010	13.151	13.209	132.09	628
2023-08-08	14.470	14.509	13.588	14.211	142.11	233
2023-08-07	14.170	14.540	13.001	14.540	145.40	156
2023-08-04	13.760	14.609	13.691	14.230	142.30	391
2023-08-03	13.350	14.068	13.021	13.496	134.96	568
2023-08-02	13.990	15.198	12.994	13.250	132.50	1,846
2023-08-01	11.550	11.550	10.900	11.199	111.99	119
2023-07-31	11.142	11.579	10.930	11.579	115.79	652
2023-07-28	9.940	10.912	9.802	10.657	106.57	159
2023-07-27	9.542	9.595	9.532	9.582	95.815	34
2023-07-26	8.540	8.792	8.540	8.600	86.000	104
2023-07-25	8.659	8.689	8.499	8.672	86.715	250
2023-07-24	8.790	9.035	8.752	8.898	88.980	124
2023-07-21	9.100	9.378	8.642	8.912	89.120	74
2023-07-20	10.180	10.229	9.099	9.158	91.580	191
2023-07-19	10.139	10.649	9.950	10.092	100.92	308
2023-07-18	9.200	9.859	9.122	9.859	98.585	28
2023-07-17	9.080	9.200	8.665	9.032	90.315	118
2023-07-14	9.760	9.799	9.122	9.122	91.215	492
2023-07-13	8.800	9.990	8.800	9.912	99.115	2,514
2023-07-12	8.260	9.092	8.260	8.832	88.315	786
2023-07-11	6.710	8.069	6.702	7.959	79.585	1,830
2023-07-10	6.344	6.472	6.312	6.472	64.715	60
2023-07-07	5.930	6.078	5.908	6.039	60.385	53
2023-07-06	5.950	6.010	5.802	6.002	60.015	374
2023-07-05	6.260	6.290	5.830	5.899	58.985	238
2023-07-04	6.019	6.019	6.019	6.019	60.185	0
2023-07-03	6.330	6.330	5.950	6.019	60.185	108

← NewerPage 14 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.