Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 61.116 | 61.116 | 61.116 | 61.116 | 611.16 | 0 |
| 2022-01-20 | 61.116 | 61.116 | 61.116 | 61.116 | 611.16 | 0 |
| 2022-01-19 | 61.116 | 61.116 | 61.116 | 61.116 | 611.16 | 0 |
| 2022-01-18 | 61.116 | 61.116 | 61.116 | 61.116 | 611.16 | 39 |
| 2022-01-17 | 68.910 | 68.910 | 68.910 | 68.910 | 689.10 | 0 |
| 2022-01-14 | 68.910 | 68.910 | 68.910 | 68.910 | 689.10 | 0 |
| 2022-01-13 | 68.910 | 68.910 | 68.910 | 68.910 | 689.10 | 0 |
| 2022-01-12 | 68.750 | 68.910 | 68.750 | 68.910 | 689.10 | 41 |
| 2022-01-11 | 63.690 | 63.690 | 63.690 | 63.690 | 636.90 | 0 |
| 2022-01-10 | 63.690 | 63.690 | 63.690 | 63.690 | 636.90 | 0 |
| 2022-01-07 | 63.690 | 63.690 | 63.690 | 63.690 | 636.90 | 0 |
| 2022-01-06 | 63.690 | 63.690 | 63.690 | 63.690 | 636.90 | 0 |
| 2022-01-05 | 63.690 | 63.690 | 63.690 | 63.690 | 636.90 | 10 |
| 2021-12-13 | 68.570 | 68.570 | 68.570 | 68.570 | 685.70 | 0 |
| 2021-12-10 | 68.570 | 68.570 | 68.570 | 68.570 | 685.70 | 1 |
| 2021-12-09 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-12-08 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-12-07 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-12-06 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-12-03 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-12-02 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-12-01 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-11-30 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-11-29 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-11-26 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-11-25 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-11-24 | 66.500 | 66.500 | 66.500 | 66.500 | 665.00 | 0 |
| 2021-11-23 | 66.445 | 66.500 | 66.440 | 66.500 | 665.00 | 700 |
| 2021-11-22 | 70.925 | 70.925 | 70.925 | 70.925 | 709.25 | 7 |
| 2021-11-19 | 79.358 | 79.358 | 79.358 | 79.358 | 793.58 | 0 |
| 2021-11-18 | 79.358 | 79.360 | 79.358 | 79.358 | 793.58 | 36 |
| 2021-11-17 | 86.010 | 86.010 | 86.010 | 86.010 | 860.10 | 56 |
| 2021-11-16 | 87.100 | 87.100 | 87.100 | 87.100 | 871.00 | 0 |
| 2021-11-15 | 87.100 | 87.100 | 87.100 | 87.100 | 871.00 | 0 |
| 2021-11-12 | 87.100 | 87.100 | 87.100 | 87.100 | 871.00 | 0 |
| 2021-11-11 | 87.100 | 87.100 | 87.100 | 87.100 | 871.00 | 0 |
| 2021-11-10 | 87.100 | 87.100 | 87.100 | 87.100 | 871.00 | 10 |
| 2021-11-09 | 88.695 | 88.695 | 88.580 | 88.580 | 885.80 | 34 |
| 2021-11-08 | 91.670 | 91.670 | 91.670 | 91.670 | 916.70 | 0 |
| 2021-11-05 | 91.670 | 91.670 | 91.670 | 91.670 | 916.70 | 0 |
| 2021-11-04 | 91.670 | 91.670 | 91.670 | 91.670 | 916.70 | 5 |
| 2021-11-03 | 94.415 | 94.415 | 85.659 | 85.659 | 856.59 | 65 |
| 2021-11-02 | 83.080 | 83.080 | 83.080 | 83.080 | 830.80 | 0 |
| 2021-11-01 | 83.080 | 83.080 | 83.080 | 83.080 | 830.80 | 0 |
| 2021-10-29 | 83.080 | 83.080 | 83.080 | 83.080 | 830.80 | 0 |
| 2021-10-28 | 83.080 | 83.080 | 83.080 | 83.080 | 830.80 | 0 |
| 2021-10-27 | 83.080 | 83.080 | 83.080 | 83.080 | 830.80 | 84 |
| 2021-10-26 | 81.655 | 81.655 | 81.655 | 81.655 | 816.55 | 0 |
| 2021-10-25 | 81.655 | 81.655 | 81.655 | 81.655 | 816.55 | 0 |
| 2021-10-22 | 81.655 | 81.655 | 81.655 | 81.655 | 816.55 | 2 |
| 2021-10-21 | 84.310 | 84.310 | 84.310 | 84.310 | 843.10 | 0 |
| 2021-10-20 | 84.310 | 84.310 | 84.310 | 84.310 | 843.10 | 0 |
| 2021-10-19 | 84.310 | 84.310 | 84.310 | 84.310 | 843.10 | 3 |
| 2021-10-18 | 85.270 | 85.270 | 85.270 | 85.270 | 852.70 | 0 |
| 2021-10-15 | 85.270 | 85.270 | 85.270 | 85.270 | 852.70 | 0 |
| 2021-10-14 | 84.645 | 85.270 | 84.645 | 85.270 | 852.70 | 11 |
← NewerPage 21 of 21 · 1,256 trading days
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.