Cardlytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	8.120	8.120	8.120	8.120	81.200	0
2022-10-10	8.860	8.860	8.860	8.860	88.600	124
2022-10-07	8.769	8.770	8.769	8.770	87.700	4
2022-10-06	9.450	9.450	9.450	9.450	94.500	0
2022-10-05	9.220	9.220	9.220	9.220	92.200	10
2022-10-04	8.990	8.990	8.990	8.990	89.900	0
2022-10-03	8.990	8.990	8.990	8.990	89.900	0
2022-09-30	8.990	8.990	8.990	8.990	89.900	0
2022-09-29	8.840	8.990	8.840	8.990	89.900	1
2022-09-28	9.920	10.030	9.920	10.030	100.30	1
2022-09-27	9.640	9.640	9.640	9.640	96.400	0
2022-09-26	9.510	9.510	9.510	9.510	95.100	0
2022-09-23	9.520	9.660	9.520	9.660	96.600	11
2022-09-22	10.750	10.750	9.860	9.860	98.600	21
2022-09-21	11.610	11.610	11.610	11.610	116.10	0
2022-09-20	11.690	11.690	11.690	11.690	116.90	0
2022-09-16	11.690	11.690	11.690	11.690	116.90	0
2022-09-15	12.600	12.600	12.600	12.600	126.00	0
2022-09-14	11.940	11.940	11.940	11.940	119.40	190
2022-09-13	13.380	13.499	12.802	12.910	129.10	10
2022-09-12	12.900	14.190	12.900	14.190	141.90	197
2022-09-09	12.530	12.530	12.480	12.480	124.80	0
2022-09-08	11.415	12.098	11.345	11.940	119.40	68
2022-09-07	11.990	11.990	11.990	11.990	119.90	0
2022-09-06	11.640	11.640	11.640	11.640	116.40	0
2022-09-05	11.740	11.740	11.740	11.740	117.40	0
2022-09-02	12.270	12.472	11.740	11.740	117.40	14
2022-09-01	12.570	12.570	12.300	12.320	123.20	108
2022-08-31	13.870	13.870	13.870	13.870	138.70	0
2022-08-30	13.870	13.870	13.870	13.870	138.70	0
2022-08-26	14.130	14.130	14.110	14.110	141.10	0
2022-08-25	14.960	14.960	14.960	14.960	149.60	0
2022-08-24	15.190	15.190	15.190	15.190	151.90	0
2022-08-23	15.165	15.190	15.165	15.190	151.90	0
2022-08-22	15.295	15.295	15.110	15.110	151.10	6
2022-08-19	16.450	16.450	16.450	16.450	164.50	0
2022-08-18	16.450	16.450	16.450	16.450	164.50	0
2022-08-17	16.890	16.890	16.890	16.890	168.90	0
2022-08-16	16.832	17.138	16.832	16.890	168.90	122
2022-08-15	16.820	16.820	16.710	16.710	167.10	2
2022-08-12	16.796	16.806	16.796	16.806	168.06	376
2022-08-11	17.540	17.880	17.380	17.380	173.80	142
2022-08-10	15.860	15.860	15.860	15.860	158.60	1
2022-08-09	16.150	16.230	16.135	16.230	162.30	11
2022-08-08	15.800	16.990	15.800	16.420	164.20	58
2022-08-05	14.330	14.330	14.330	14.330	143.30	0
2022-08-04	15.139	15.139	15.025	15.025	150.25	50
2022-08-03	15.158	16.555	14.911	16.130	161.30	343
2022-08-02	13.340	13.920	13.340	13.920	139.20	0
2022-08-01	13.710	13.970	13.410	13.710	137.10	4
2022-07-29	12.980	13.530	12.980	13.530	135.30	100
2022-07-28	12.540	12.540	12.540	12.540	125.40	0
2022-07-27	12.700	12.700	12.519	12.540	125.40	30
2022-07-26	12.370	12.482	12.090	12.481	124.81	60
2022-07-25	13.530	13.530	12.740	12.779	127.79	35
2022-07-22	13.810	13.810	12.860	12.860	128.60	113
2022-07-21	14.250	14.250	13.230	13.390	133.90	77
2022-07-20	13.910	14.850	13.910	14.020	140.20	891
2022-07-19	13.350	14.000	13.350	13.930	139.30	0
2022-07-18	13.900	14.070	13.640	13.640	136.40	6

← NewerPage 18 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.