Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 6.360 | 6.472 | 6.344 | 6.409 | 64.093 | 848 |
| 2023-06-29 | 6.012 | 6.258 | 6.012 | 6.258 | 62.580 | 227 |
| 2023-06-28 | 6.012 | 6.029 | 5.820 | 5.830 | 58.300 | 1,661 |
| 2023-06-27 | 5.889 | 6.050 | 5.889 | 6.050 | 60.500 | 32 |
| 2023-06-26 | 5.800 | 6.329 | 5.800 | 5.962 | 59.615 | 727 |
| 2023-06-23 | 5.860 | 5.860 | 5.739 | 5.768 | 57.678 | 28 |
| 2023-06-22 | 6.258 | 6.258 | 5.987 | 6.070 | 60.700 | 226 |
| 2023-06-21 | 6.675 | 6.700 | 6.402 | 6.410 | 64.100 | 264 |
| 2023-06-20 | 6.610 | 6.718 | 6.412 | 6.650 | 66.500 | 295 |
| 2023-06-19 | 6.620 | 6.620 | 6.620 | 6.620 | 66.200 | 0 |
| 2023-06-16 | 6.400 | 6.620 | 6.272 | 6.620 | 66.200 | 325 |
| 2023-06-15 | 5.710 | 6.380 | 5.660 | 6.339 | 63.385 | 948 |
| 2023-06-14 | 6.180 | 6.180 | 5.720 | 5.720 | 57.200 | 91 |
| 2023-06-13 | 6.150 | 6.372 | 6.150 | 6.248 | 62.480 | 529 |
| 2023-06-12 | 5.540 | 5.719 | 5.539 | 5.719 | 57.190 | 341 |
| 2023-06-09 | 5.500 | 5.600 | 5.410 | 5.410 | 54.100 | 1,737 |
| 2023-06-08 | 5.189 | 5.460 | 5.002 | 5.460 | 54.600 | 282 |
| 2023-06-07 | 5.737 | 5.762 | 5.379 | 5.379 | 53.785 | 152 |
| 2023-06-06 | 5.509 | 5.780 | 5.509 | 5.780 | 57.800 | 85 |
| 2023-06-05 | 5.660 | 5.759 | 5.442 | 5.552 | 55.515 | 71 |
| 2023-06-02 | 5.440 | 5.532 | 5.417 | 5.532 | 55.315 | 375 |
| 2023-06-01 | 5.180 | 5.432 | 5.180 | 5.432 | 54.315 | 468 |
| 2023-05-31 | 5.510 | 5.510 | 5.205 | 5.270 | 52.700 | 16 |
| 2023-05-30 | 5.880 | 5.880 | 5.492 | 5.492 | 54.915 | 244 |
| 2023-05-26 | 5.469 | 5.749 | 5.419 | 5.712 | 57.115 | 66 |
| 2023-05-25 | 5.660 | 5.660 | 5.412 | 5.412 | 54.115 | 3 |
| 2023-05-24 | 5.479 | 5.585 | 5.479 | 5.585 | 55.846 | 23 |
| 2023-05-23 | 5.700 | 6.299 | 5.700 | 5.950 | 59.500 | 285 |
| 2023-05-22 | 5.087 | 5.382 | 5.046 | 5.382 | 53.815 | 795 |
| 2023-05-19 | 5.500 | 5.500 | 4.942 | 4.942 | 49.415 | 13 |
| 2023-05-18 | 5.460 | 5.460 | 5.460 | 5.460 | 54.600 | 215 |
| 2023-05-17 | 5.310 | 5.492 | 5.310 | 5.492 | 54.915 | 17 |
| 2023-05-16 | 5.600 | 5.600 | 5.170 | 5.219 | 52.185 | 68 |
| 2023-05-15 | 5.680 | 5.749 | 5.581 | 5.749 | 57.485 | 102 |
| 2023-05-12 | 5.990 | 6.051 | 5.642 | 5.788 | 57.880 | 30 |
| 2023-05-11 | 6.220 | 6.495 | 6.102 | 6.362 | 63.615 | 43 |
| 2023-05-10 | 5.940 | 6.379 | 5.940 | 6.122 | 61.215 | 93 |
| 2023-05-09 | 5.780 | 5.792 | 5.532 | 5.552 | 55.515 | 51 |
| 2023-05-05 | 6.680 | 6.889 | 5.619 | 6.429 | 64.285 | 2,854 |
| 2023-05-04 | 8.120 | 8.215 | 7.870 | 8.162 | 81.620 | 863 |
| 2023-05-03 | 8.520 | 8.530 | 8.240 | 8.422 | 84.215 | 378 |
| 2023-05-02 | 8.150 | 8.565 | 8.025 | 8.095 | 80.950 | 269 |
| 2023-04-28 | 6.470 | 6.632 | 6.470 | 6.512 | 65.115 | 20 |
| 2023-04-27 | 6.250 | 6.395 | 6.212 | 6.395 | 63.950 | 13 |
| 2023-04-26 | 5.949 | 6.159 | 5.859 | 6.159 | 61.585 | 119 |
| 2023-04-25 | 6.000 | 6.172 | 5.862 | 5.862 | 58.615 | 1,611 |
| 2023-04-24 | 6.490 | 6.675 | 6.260 | 6.320 | 63.200 | 839 |
| 2023-04-21 | 6.642 | 6.959 | 6.489 | 6.489 | 64.885 | 204 |
| 2023-04-20 | 7.300 | 7.389 | 6.782 | 6.782 | 67.815 | 75 |
| 2023-04-19 | 6.830 | 7.319 | 6.775 | 7.279 | 72.785 | 1,128 |
| 2023-04-18 | 6.840 | 6.912 | 6.662 | 6.792 | 67.915 | 223 |
| 2023-04-17 | 6.380 | 6.649 | 6.319 | 6.482 | 64.815 | 213 |
| 2023-04-14 | 6.790 | 6.909 | 6.439 | 6.448 | 64.480 | 292 |
| 2023-04-13 | 6.130 | 7.035 | 6.130 | 6.890 | 68.900 | 1,229 |
| 2023-04-12 | 6.435 | 6.618 | 6.160 | 6.182 | 61.815 | 538 |
| 2023-04-11 | 6.030 | 6.610 | 6.030 | 6.289 | 62.893 | 1,084 |
| 2023-04-06 | 4.870 | 5.920 | 4.788 | 5.793 | 57.925 | 3,037 |
| 2023-04-05 | 5.860 | 5.980 | 4.822 | 4.822 | 48.215 | 3,065 |
| 2023-04-04 | 4.220 | 6.432 | 4.220 | 6.168 | 61.680 | 15,788 |
| 2023-04-03 | 3.350 | 3.479 | 3.342 | 3.361 | 33.607 | 252 |
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.