Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 48.090 | 48.090 | 48.090 | 48.090 | 480.90 | 0 |
| 2022-04-14 | 48.090 | 48.090 | 48.090 | 48.090 | 480.90 | 0 |
| 2022-04-13 | 48.090 | 48.090 | 48.090 | 48.090 | 480.90 | 0 |
| 2022-04-12 | 48.090 | 48.090 | 48.090 | 48.090 | 480.90 | 0 |
| 2022-04-11 | 48.090 | 48.090 | 48.090 | 48.090 | 480.90 | 56 |
| 2022-04-08 | 46.210 | 46.210 | 46.210 | 46.210 | 462.10 | 0 |
| 2022-04-07 | 51.220 | 51.220 | 51.220 | 51.220 | 512.20 | 0 |
| 2022-04-06 | 50.910 | 51.220 | 50.910 | 51.220 | 512.20 | 5 |
| 2022-04-05 | 56.670 | 56.670 | 56.670 | 56.670 | 566.70 | 0 |
| 2022-04-04 | 56.670 | 56.670 | 56.670 | 56.670 | 566.70 | 3 |
| 2022-04-01 | 55.970 | 55.970 | 55.970 | 55.970 | 559.70 | 0 |
| 2022-03-31 | 55.970 | 55.970 | 55.970 | 55.970 | 559.70 | 0 |
| 2022-03-30 | 60.690 | 60.690 | 60.690 | 60.690 | 606.90 | 0 |
| 2022-03-29 | 59.640 | 60.690 | 59.640 | 60.690 | 606.90 | 0 |
| 2022-03-28 | 55.240 | 55.240 | 55.240 | 55.240 | 552.40 | 0 |
| 2022-03-25 | 60.020 | 61.030 | 58.440 | 58.440 | 584.40 | 1 |
| 2022-03-24 | 55.060 | 55.060 | 55.060 | 55.060 | 550.60 | 19 |
| 2022-03-23 | 55.710 | 55.710 | 55.710 | 55.710 | 557.10 | 0 |
| 2022-03-22 | 55.710 | 55.710 | 55.710 | 55.710 | 557.10 | 0 |
| 2022-03-21 | 55.710 | 55.710 | 55.710 | 55.710 | 557.10 | 2 |
| 2022-03-18 | 58.760 | 58.760 | 53.740 | 54.450 | 544.50 | 0 |
| 2022-03-17 | 48.700 | 49.750 | 48.700 | 49.750 | 497.50 | 0 |
| 2022-03-16 | 45.570 | 48.830 | 45.570 | 46.135 | 461.35 | 22 |
| 2022-03-15 | 43.050 | 43.050 | 43.050 | 43.050 | 430.50 | 0 |
| 2022-03-14 | 44.560 | 44.560 | 43.050 | 43.050 | 430.50 | 2 |
| 2022-03-11 | 49.230 | 49.230 | 48.900 | 48.900 | 489.00 | 0 |
| 2022-03-10 | 53.540 | 53.540 | 53.540 | 53.540 | 535.40 | 0 |
| 2022-03-09 | 53.540 | 53.540 | 53.540 | 53.540 | 535.40 | 0 |
| 2022-03-08 | 51.650 | 51.650 | 51.650 | 51.650 | 516.50 | 0 |
| 2022-03-07 | 53.430 | 53.430 | 52.120 | 52.120 | 521.20 | 0 |
| 2022-03-04 | 58.000 | 58.000 | 54.040 | 54.040 | 540.40 | 0 |
| 2022-03-03 | 62.980 | 62.980 | 58.330 | 58.330 | 583.30 | 8 |
| 2022-03-02 | 63.970 | 65.640 | 60.240 | 62.420 | 624.20 | 0 |
| 2022-03-01 | 59.170 | 59.170 | 54.550 | 54.550 | 545.50 | 0 |
| 2022-02-28 | 58.900 | 58.900 | 58.900 | 58.900 | 589.00 | 5 |
| 2022-02-25 | 60.110 | 60.110 | 58.880 | 58.880 | 588.80 | 0 |
| 2022-02-24 | 53.000 | 57.560 | 53.000 | 57.560 | 575.60 | 9 |
| 2022-02-23 | 59.121 | 59.121 | 59.121 | 59.121 | 591.21 | 0 |
| 2022-02-22 | 59.140 | 59.140 | 59.121 | 59.121 | 591.21 | 12 |
| 2022-02-21 | 57.525 | 57.525 | 57.525 | 57.525 | 575.25 | 0 |
| 2022-02-18 | 57.525 | 57.525 | 57.525 | 57.525 | 575.25 | 3 |
| 2022-02-17 | 63.000 | 63.000 | 62.380 | 62.380 | 623.80 | 0 |
| 2022-02-16 | 68.690 | 68.690 | 68.550 | 68.550 | 685.50 | 0 |
| 2022-02-15 | 71.500 | 71.500 | 71.500 | 71.500 | 715.00 | 0 |
| 2022-02-14 | 71.500 | 71.500 | 71.500 | 71.500 | 715.00 | 0 |
| 2022-02-11 | 69.510 | 71.500 | 69.510 | 71.500 | 715.00 | 1 |
| 2022-02-10 | 71.165 | 71.165 | 71.165 | 71.165 | 711.65 | 1 |
| 2022-02-09 | 69.310 | 69.310 | 69.310 | 69.310 | 693.10 | 0 |
| 2022-02-08 | 69.310 | 69.310 | 69.310 | 69.310 | 693.10 | 0 |
| 2022-02-07 | 69.310 | 69.310 | 69.310 | 69.310 | 693.10 | 0 |
| 2022-02-04 | 69.310 | 69.310 | 69.310 | 69.310 | 693.10 | 0 |
| 2022-02-03 | 69.310 | 69.310 | 69.310 | 69.310 | 693.10 | 0 |
| 2022-02-02 | 69.310 | 69.310 | 69.310 | 69.310 | 693.10 | 0 |
| 2022-02-01 | 69.310 | 69.310 | 69.310 | 69.310 | 693.10 | 10 |
| 2022-01-31 | 56.720 | 56.720 | 56.720 | 56.720 | 567.20 | 0 |
| 2022-01-28 | 56.725 | 56.745 | 56.720 | 56.720 | 567.20 | 4 |
| 2022-01-27 | 64.000 | 64.000 | 64.000 | 64.000 | 640.00 | 0 |
| 2022-01-26 | 64.000 | 64.000 | 64.000 | 64.000 | 640.00 | 5 |
| 2022-01-25 | 61.116 | 61.116 | 61.116 | 61.116 | 611.16 | 0 |
| 2022-01-24 | 61.116 | 61.116 | 61.116 | 61.116 | 611.16 | 0 |
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.