Cardlytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	13.900	13.930	13.220	13.538	135.38	96
2022-07-14	13.640	14.060	13.500	13.500	135.00	75
2022-07-13	14.510	15.090	14.440	14.480	144.80	50
2022-07-12	15.660	15.890	14.520	15.650	156.50	19
2022-07-11	18.415	18.470	16.570	16.920	169.20	12
2022-07-08	21.230	21.380	19.320	19.480	194.80	1
2022-07-07	21.140	21.140	21.140	21.140	211.40	0
2022-07-06	21.140	21.140	21.140	21.140	211.40	0
2022-07-05	21.140	21.140	21.140	21.140	211.40	2
2022-07-04	22.810	22.810	22.810	22.810	228.10	0
2022-07-01	22.810	22.810	22.810	22.810	228.10	0
2022-06-30	26.580	26.580	26.580	26.580	265.80	0
2022-06-29	26.580	26.580	26.580	26.580	265.80	0
2022-06-28	26.580	26.580	26.580	26.580	265.80	0
2022-06-27	26.580	26.580	26.580	26.580	265.80	0
2022-06-24	26.580	26.580	26.580	26.580	265.80	0
2022-06-23	26.280	26.280	26.280	26.280	262.80	0
2022-06-22	21.460	21.460	21.460	21.460	214.60	0
2022-06-21	21.460	21.460	21.460	21.460	214.60	0
2022-06-20	21.460	21.460	21.460	21.460	214.60	0
2022-06-17	21.460	21.460	21.460	21.460	214.60	0
2022-06-16	21.660	21.660	21.460	21.460	214.60	0
2022-06-15	23.570	23.570	23.460	23.460	234.60	0
2022-06-14	22.620	22.780	22.620	22.780	227.80	0
2022-06-13	23.640	23.640	22.460	22.460	224.60	0
2022-06-10	26.291	26.291	25.680	25.680	256.80	5
2022-06-09	28.330	28.330	28.330	28.330	283.30	0
2022-06-08	28.420	29.299	28.420	29.280	292.80	23
2022-06-07	26.480	26.480	26.480	26.480	264.80	0
2022-06-06	26.480	26.480	26.480	26.480	264.80	0
2022-06-01	28.470	28.880	26.480	26.480	264.80	1
2022-05-31	26.290	26.290	26.290	26.290	262.90	0
2022-05-30	26.028	26.028	26.028	26.028	260.28	0
2022-05-27	26.028	26.028	26.028	26.028	260.28	0
2022-05-26	26.028	26.028	26.028	26.028	260.28	0
2022-05-25	26.028	26.028	26.028	26.028	260.28	0
2022-05-24	27.150	27.150	26.028	26.028	260.28	7
2022-05-23	29.030	29.030	29.030	29.030	290.30	0
2022-05-20	30.610	30.680	29.030	29.030	290.30	0
2022-05-19	30.610	30.680	30.610	30.680	306.80	1
2022-05-18	29.000	29.030	29.000	29.030	290.30	0
2022-05-17	32.170	32.170	32.170	32.170	321.70	0
2022-05-16	32.170	32.170	32.170	32.170	321.70	0
2022-05-13	30.490	32.028	30.490	31.875	318.75	17
2022-05-12	30.030	30.030	29.680	29.680	296.80	0
2022-05-11	29.303	29.303	29.303	29.303	293.03	0
2022-05-10	29.303	29.303	29.303	29.303	293.03	0
2022-05-09	29.303	29.303	29.303	29.303	293.03	87
2022-05-06	32.544	32.544	32.544	32.544	325.44	3
2022-05-05	37.570	37.570	37.570	37.570	375.70	0
2022-05-04	37.570	37.570	37.570	37.570	375.70	0
2022-05-03	36.880	37.570	36.880	37.570	375.70	2
2022-04-29	35.670	35.670	35.670	35.670	356.70	33
2022-04-28	35.912	35.912	35.912	35.912	359.12	0
2022-04-27	36.825	36.825	36.825	36.825	368.25	0
2022-04-26	36.825	36.825	36.825	36.825	368.25	121
2022-04-25	40.950	40.950	40.950	40.950	409.50	0
2022-04-22	40.950	40.950	40.950	40.950	409.50	0
2022-04-21	46.090	46.090	40.950	40.950	409.50	0
2022-04-20	46.640	46.640	46.620	46.620	466.20	0

← NewerPage 19 of 21 · 1,248 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.