Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.840 | 3.990 | 3.720 | 3.720 | 3.720 | 2,529 |
| 2026-07-28 | 3.530 | 3.850 | 3.530 | 3.810 | 3.810 | 3,897 |
| 2026-07-27 | 3.770 | 3.800 | 3.600 | 3.799 | 3.799 | 1,194 |
| 2026-07-24 | 3.850 | 4.090 | 3.670 | 3.760 | 3.760 | 674 |
| 2026-07-23 | 4.000 | 4.175 | 3.925 | 3.990 | 3.990 | 199 |
| 2026-07-22 | 4.020 | 4.140 | 3.919 | 4.080 | 4.080 | 1,274 |
| 2026-07-21 | 4.180 | 4.180 | 3.860 | 4.050 | 4.050 | 180 |
| 2026-07-20 | 4.140 | 4.140 | 3.956 | 3.956 | 3.956 | 471 |
| 2026-07-17 | 4.050 | 4.131 | 3.980 | 4.131 | 4.131 | 269 |
| 2026-07-16 | 4.050 | 4.275 | 4.040 | 4.150 | 4.150 | 184 |
| 2026-07-15 | 4.010 | 4.520 | 4.010 | 4.360 | 4.360 | 534 |
| 2026-07-14 | 4.210 | 4.210 | 3.990 | 4.175 | 4.175 | 1,695 |
| 2026-07-13 | 4.190 | 4.340 | 4.120 | 4.137 | 4.137 | 664 |
| 2026-07-10 | 4.330 | 4.330 | 4.220 | 4.307 | 4.307 | 51 |
| 2026-07-09 | 4.065 | 4.260 | 3.940 | 4.260 | 4.260 | 3,471 |
| 2026-07-08 | 4.350 | 4.350 | 3.975 | 4.000 | 4.000 | 3,057 |
| 2026-07-07 | 4.310 | 4.420 | 4.120 | 4.290 | 4.290 | 2,525 |
| 2026-07-06 | 4.300 | 4.550 | 4.250 | 4.329 | 4.329 | 12,378 |
| 2026-07-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-07-02 | 4.440 | 4.700 | 4.330 | 4.350 | 4.350 | 2,200 |
| 2026-07-01 | 4.460 | 4.800 | 4.370 | 4.570 | 4.570 | 1,393 |
| 2026-06-30 | 5.130 | 5.130 | 4.460 | 4.530 | 4.530 | 3,789 |
| 2026-06-29 | 4.510 | 4.950 | 4.510 | 4.870 | 4.870 | 2,374 |
| 2026-06-26 | 4.916 | 5.070 | 4.750 | 4.900 | 4.900 | 88 |
| 2026-06-25 | 5.360 | 5.360 | 5.040 | 5.130 | 5.130 | 1,276 |
| 2026-06-24 | 5.274 | 5.500 | 5.210 | 5.347 | 5.347 | 202 |
| 2026-06-23 | 4.920 | 5.212 | 4.900 | 5.100 | 5.100 | 3,043 |
| 2026-06-22 | 5.110 | 5.180 | 4.770 | 5.040 | 5.040 | 4,940 |
| 2026-06-19 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2026-06-18 | 4.990 | 5.190 | 4.900 | 5.190 | 5.190 | 657 |
| 2026-06-17 | 5.000 | 5.375 | 5.000 | 5.273 | 5.273 | 678 |
| 2026-06-16 | 5.120 | 5.330 | 5.115 | 5.115 | 5.115 | 140 |
| 2026-06-15 | 5.670 | 5.670 | 5.350 | 5.590 | 5.590 | 571 |
| 2026-06-12 | 5.120 | 5.622 | 5.120 | 5.454 | 5.454 | 1,629 |
| 2026-06-11 | 4.815 | 4.960 | 4.600 | 4.845 | 4.845 | 3,872 |
| 2026-06-10 | 4.670 | 4.918 | 4.610 | 4.610 | 4.610 | 2,747 |
| 2026-06-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-05 | 0.612 | 0.612 | 0.550 | 0.565 | 5.650 | 11,575 |
| 2026-06-04 | 0.630 | 0.663 | 0.614 | 0.614 | 6.142 | 1,712 |
| 2026-06-03 | 0.650 | 0.650 | 0.629 | 0.638 | 6.379 | 275 |
| 2026-06-02 | 0.690 | 0.690 | 0.634 | 0.662 | 6.622 | 2,588 |
| 2026-06-01 | 0.675 | 0.685 | 0.663 | 0.678 | 6.782 | 792 |
| 2026-05-29 | 0.740 | 0.740 | 0.680 | 0.696 | 6.959 | 477 |
| 2026-05-28 | 0.730 | 0.735 | 0.701 | 0.735 | 7.353 | 656 |
| 2026-05-27 | 0.690 | 0.747 | 0.690 | 0.735 | 7.347 | 1,265 |
| 2026-05-26 | 0.734 | 0.740 | 0.691 | 0.730 | 7.296 | 2,398 |
| 2026-05-22 | 0.734 | 0.750 | 0.710 | 0.712 | 7.124 | 480 |
| 2026-05-21 | 0.734 | 0.734 | 0.689 | 0.734 | 7.336 | 655 |
| 2026-05-20 | 0.690 | 0.738 | 0.641 | 0.730 | 7.300 | 4,191 |
| 2026-05-19 | 0.611 | 0.638 | 0.582 | 0.607 | 6.068 | 2,760 |
| 2026-05-18 | 0.628 | 0.642 | 0.615 | 0.615 | 6.153 | 641 |
| 2026-05-15 | 0.655 | 0.670 | 0.626 | 0.638 | 6.376 | 6,801 |
| 2026-05-14 | 0.685 | 0.685 | 0.656 | 0.661 | 6.609 | 728 |
| 2026-05-13 | 0.660 | 0.708 | 0.640 | 0.698 | 6.975 | 1,952 |
| 2026-05-12 | 0.650 | 0.685 | 0.610 | 0.680 | 6.800 | 4,282 |
| 2026-05-11 | 0.620 | 0.665 | 0.590 | 0.661 | 6.605 | 4,525 |
| 2026-05-08 | 0.804 | 0.860 | 0.630 | 0.646 | 6.456 | 23,789 |
| 2026-05-07 | 0.796 | 0.817 | 0.774 | 0.785 | 7.850 | 911 |
| 2026-05-06 | 0.805 | 0.820 | 0.770 | 0.800 | 8.000 | 6,345 |
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.