Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 4.701 | 4.701 | 4.700 | 4.700 | 47.001 | 31 |
| 2023-01-05 | 5.423 | 5.423 | 5.423 | 5.423 | 54.230 | 0 |
| 2023-01-04 | 5.423 | 5.423 | 5.423 | 5.423 | 54.230 | 0 |
| 2023-01-03 | 5.595 | 5.595 | 5.423 | 5.423 | 54.230 | 37 |
| 2022-12-30 | 5.780 | 5.920 | 5.780 | 5.920 | 59.200 | 70 |
| 2022-12-29 | 5.700 | 5.700 | 5.700 | 5.700 | 57.000 | 119 |
| 2022-12-28 | 5.125 | 5.125 | 5.125 | 5.125 | 51.250 | 0 |
| 2022-12-23 | 5.125 | 5.125 | 5.125 | 5.125 | 51.250 | 0 |
| 2022-12-22 | 5.125 | 5.125 | 5.125 | 5.125 | 51.250 | 0 |
| 2022-12-21 | 5.125 | 5.125 | 5.125 | 5.125 | 51.250 | 0 |
| 2022-12-20 | 5.118 | 5.125 | 5.118 | 5.125 | 51.250 | 19 |
| 2022-12-19 | 5.730 | 5.730 | 5.730 | 5.730 | 57.300 | 0 |
| 2022-12-16 | 5.730 | 5.730 | 5.730 | 5.730 | 57.300 | 30 |
| 2022-12-15 | 5.650 | 5.650 | 5.610 | 5.610 | 56.100 | 91 |
| 2022-12-14 | 6.190 | 6.300 | 6.040 | 6.040 | 60.400 | 237 |
| 2022-12-13 | 6.015 | 6.015 | 5.620 | 5.696 | 56.960 | 72 |
| 2022-12-12 | 4.940 | 4.940 | 4.940 | 4.940 | 49.400 | 0 |
| 2022-12-09 | 4.940 | 4.940 | 4.940 | 4.940 | 49.400 | 0 |
| 2022-12-08 | 4.570 | 4.998 | 4.570 | 4.940 | 49.400 | 192 |
| 2022-12-07 | 4.420 | 4.420 | 4.420 | 4.420 | 44.200 | 0 |
| 2022-12-06 | 4.420 | 4.420 | 4.420 | 4.420 | 44.200 | 0 |
| 2022-12-05 | 4.545 | 4.545 | 4.545 | 4.545 | 45.450 | 0 |
| 2022-12-02 | 4.545 | 4.545 | 4.545 | 4.545 | 45.450 | 3 |
| 2022-12-01 | 4.540 | 4.760 | 4.470 | 4.470 | 44.700 | 0 |
| 2022-11-30 | 4.130 | 4.250 | 3.850 | 4.250 | 42.500 | 500 |
| 2022-11-29 | 3.970 | 4.060 | 3.780 | 3.980 | 39.800 | 147 |
| 2022-11-28 | 3.960 | 3.980 | 3.810 | 3.830 | 38.300 | 0 |
| 2022-11-25 | 4.020 | 4.020 | 3.950 | 3.980 | 39.800 | 0 |
| 2022-11-24 | 4.089 | 4.089 | 4.089 | 4.089 | 40.893 | 0 |
| 2022-11-23 | 4.060 | 4.110 | 3.890 | 4.089 | 40.893 | 345 |
| 2022-11-22 | 4.200 | 4.200 | 3.910 | 3.910 | 39.100 | 0 |
| 2022-11-21 | 4.070 | 4.140 | 3.930 | 4.140 | 41.400 | 3 |
| 2022-11-18 | 4.410 | 4.410 | 4.219 | 4.250 | 42.500 | 10 |
| 2022-11-17 | 4.290 | 4.550 | 4.290 | 4.550 | 45.500 | 0 |
| 2022-11-16 | 5.070 | 5.070 | 4.700 | 4.949 | 49.493 | 20 |
| 2022-11-15 | 5.150 | 5.440 | 5.150 | 5.180 | 51.800 | 0 |
| 2022-11-14 | 6.090 | 6.100 | 5.250 | 5.360 | 53.600 | 313 |
| 2022-11-11 | 4.890 | 5.470 | 4.780 | 5.440 | 54.400 | 646 |
| 2022-11-10 | 4.238 | 5.030 | 4.110 | 4.570 | 45.700 | 528 |
| 2022-11-09 | 3.960 | 3.960 | 3.550 | 3.700 | 37.000 | 0 |
| 2022-11-08 | 4.170 | 4.170 | 3.900 | 4.000 | 40.000 | 1 |
| 2022-11-07 | 4.810 | 4.810 | 4.190 | 4.190 | 41.900 | 155 |
| 2022-11-04 | 5.510 | 5.820 | 4.510 | 4.560 | 45.600 | 460 |
| 2022-11-03 | 4.440 | 5.420 | 4.440 | 5.399 | 53.985 | 1,242 |
| 2022-11-02 | 6.710 | 7.060 | 5.330 | 5.390 | 53.900 | 1,098 |
| 2022-11-01 | 9.900 | 9.900 | 9.880 | 9.880 | 98.800 | 13 |
| 2022-10-31 | 9.650 | 9.710 | 9.555 | 9.675 | 96.750 | 118 |
| 2022-10-28 | 9.350 | 10.120 | 9.350 | 9.742 | 97.420 | 9 |
| 2022-10-27 | 9.490 | 9.490 | 9.490 | 9.490 | 94.900 | 0 |
| 2022-10-26 | 9.090 | 9.530 | 9.090 | 9.530 | 95.300 | 0 |
| 2022-10-25 | 9.100 | 9.250 | 9.100 | 9.250 | 92.500 | 0 |
| 2022-10-24 | 8.400 | 8.400 | 7.950 | 7.950 | 79.500 | 0 |
| 2022-10-21 | 7.970 | 7.970 | 7.970 | 7.970 | 79.700 | 0 |
| 2022-10-20 | 8.290 | 8.290 | 7.970 | 7.970 | 79.700 | 0 |
| 2022-10-19 | 8.270 | 8.270 | 8.048 | 8.048 | 80.480 | 10 |
| 2022-10-18 | 8.830 | 8.830 | 8.480 | 8.480 | 84.800 | 31 |
| 2022-10-17 | 7.530 | 8.430 | 7.530 | 8.270 | 82.700 | 24 |
| 2022-10-14 | 7.880 | 7.880 | 7.880 | 7.880 | 78.800 | 2 |
| 2022-10-13 | 8.040 | 8.100 | 8.036 | 8.100 | 80.995 | 229 |
| 2022-10-12 | 8.180 | 8.200 | 8.057 | 8.200 | 82.000 | 80 |
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.