Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3.000 | 3.290 | 3.000 | 3.290 | 32.900 | 117 |
| 2023-03-30 | 2.930 | 3.039 | 2.930 | 2.941 | 29.412 | 59 |
| 2023-03-29 | 2.879 | 2.920 | 2.839 | 2.872 | 28.715 | 253 |
| 2023-03-28 | 2.639 | 2.670 | 2.609 | 2.609 | 26.085 | 553 |
| 2023-03-27 | 2.679 | 2.700 | 2.620 | 2.620 | 26.200 | 90 |
| 2023-03-24 | 2.950 | 2.950 | 2.599 | 2.601 | 26.008 | 1,167 |
| 2023-03-23 | 2.970 | 3.015 | 2.629 | 2.829 | 28.286 | 234 |
| 2023-03-22 | 3.585 | 3.585 | 3.130 | 3.130 | 31.300 | 621 |
| 2023-03-21 | 3.280 | 3.760 | 3.208 | 3.720 | 37.200 | 2,300 |
| 2023-03-20 | 3.094 | 3.109 | 3.094 | 3.109 | 31.093 | 124 |
| 2023-03-17 | 3.249 | 3.249 | 3.150 | 3.150 | 31.500 | 12 |
| 2023-03-16 | 3.480 | 3.480 | 3.420 | 3.440 | 34.400 | 732 |
| 2023-03-15 | 3.482 | 3.500 | 3.385 | 3.385 | 33.850 | 649 |
| 2023-03-14 | 3.910 | 3.910 | 3.755 | 3.755 | 37.550 | 195 |
| 2023-03-13 | 3.938 | 3.938 | 3.938 | 3.938 | 39.380 | 104 |
| 2023-03-10 | 3.938 | 3.938 | 3.678 | 3.678 | 36.777 | 603 |
| 2023-03-09 | 4.838 | 4.838 | 4.838 | 4.838 | 48.380 | 0 |
| 2023-03-08 | 4.838 | 4.838 | 4.838 | 4.838 | 48.380 | 0 |
| 2023-03-07 | 4.838 | 4.838 | 4.838 | 4.838 | 48.380 | 0 |
| 2023-03-06 | 5.079 | 5.150 | 5.079 | 5.149 | 51.490 | 22 |
| 2023-03-03 | 4.807 | 4.807 | 4.807 | 4.807 | 48.072 | 0 |
| 2023-03-02 | 4.533 | 4.807 | 3.947 | 4.807 | 48.072 | 1,416 |
| 2023-03-01 | 5.450 | 5.450 | 5.450 | 5.450 | 54.500 | 10 |
| 2023-02-28 | 5.500 | 5.500 | 5.500 | 5.500 | 55.000 | 10 |
| 2023-02-27 | 5.981 | 5.981 | 5.981 | 5.981 | 59.805 | 0 |
| 2023-02-24 | 5.981 | 5.981 | 5.981 | 5.981 | 59.805 | 0 |
| 2023-02-23 | 5.981 | 5.981 | 5.981 | 5.981 | 59.805 | 0 |
| 2023-02-22 | 5.981 | 5.981 | 5.981 | 5.981 | 59.805 | 0 |
| 2023-02-21 | 6.113 | 6.113 | 5.981 | 5.981 | 59.805 | 590 |
| 2023-02-20 | 6.945 | 6.945 | 6.945 | 6.945 | 69.450 | 0 |
| 2023-02-17 | 6.945 | 6.945 | 6.945 | 6.945 | 69.450 | 10 |
| 2023-02-16 | 6.890 | 6.965 | 6.890 | 6.965 | 69.650 | 30 |
| 2023-02-15 | 6.160 | 6.160 | 6.160 | 6.160 | 61.600 | 0 |
| 2023-02-14 | 6.160 | 6.160 | 6.160 | 6.160 | 61.600 | 0 |
| 2023-02-13 | 6.160 | 6.160 | 6.160 | 6.160 | 61.600 | 23 |
| 2023-02-10 | 6.508 | 6.508 | 6.508 | 6.508 | 65.080 | 475 |
| 2023-02-09 | 7.720 | 7.720 | 7.595 | 7.595 | 75.950 | 43 |
| 2023-02-08 | 7.130 | 7.130 | 7.130 | 7.130 | 71.300 | 0 |
| 2023-02-07 | 7.430 | 7.510 | 7.130 | 7.130 | 71.300 | 187 |
| 2023-02-06 | 8.010 | 8.010 | 8.010 | 8.010 | 80.100 | 56 |
| 2023-02-03 | 8.540 | 8.540 | 8.244 | 8.244 | 82.440 | 213 |
| 2023-02-02 | 8.375 | 8.519 | 8.055 | 8.519 | 85.193 | 167 |
| 2023-02-01 | 7.430 | 7.430 | 7.430 | 7.430 | 74.300 | 0 |
| 2023-01-31 | 7.315 | 7.430 | 7.150 | 7.430 | 74.300 | 226 |
| 2023-01-30 | 6.575 | 6.700 | 6.570 | 6.700 | 67.000 | 121 |
| 2023-01-27 | 7.225 | 8.359 | 7.222 | 7.805 | 78.050 | 242 |
| 2023-01-26 | 5.850 | 5.855 | 5.850 | 5.852 | 58.520 | 21 |
| 2023-01-25 | 5.650 | 5.650 | 5.650 | 5.650 | 56.500 | 0 |
| 2023-01-24 | 5.650 | 5.650 | 5.650 | 5.650 | 56.500 | 10 |
| 2023-01-23 | 5.340 | 5.340 | 5.340 | 5.340 | 53.400 | 2 |
| 2023-01-20 | 5.175 | 5.175 | 5.175 | 5.175 | 51.750 | 0 |
| 2023-01-19 | 5.175 | 5.175 | 5.175 | 5.175 | 51.750 | 0 |
| 2023-01-18 | 5.488 | 5.520 | 5.170 | 5.175 | 51.750 | 257 |
| 2023-01-17 | 4.750 | 4.750 | 4.750 | 4.750 | 47.500 | 700 |
| 2023-01-16 | 4.930 | 4.930 | 4.930 | 4.930 | 49.300 | 0 |
| 2023-01-13 | 4.930 | 4.930 | 4.930 | 4.930 | 49.300 | 0 |
| 2023-01-12 | 4.930 | 4.930 | 4.930 | 4.930 | 49.300 | 0 |
| 2023-01-11 | 4.930 | 4.930 | 4.930 | 4.930 | 49.300 | 60 |
| 2023-01-10 | 4.850 | 4.850 | 4.850 | 4.850 | 48.499 | 15 |
| 2023-01-09 | 5.260 | 5.260 | 5.260 | 5.260 | 52.600 | 24 |
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.