Cardlytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.886	0.890	0.865	0.866	8.662	1,780
2026-05-01	0.910	0.919	0.892	0.912	9.124	3,165
2026-04-30	0.895	0.900	0.875	0.880	8.799	718
2026-04-29	0.881	0.917	0.880	0.893	8.932	1,959
2026-04-28	0.912	0.920	0.885	0.902	9.022	1,062
2026-04-27	0.920	0.948	0.891	0.899	8.987	2,472
2026-04-24	0.986	0.986	0.941	0.941	9.406	1,884
2026-04-23	1.000	1.030	0.974	0.986	9.863	8,123
2026-04-22	0.980	0.990	0.960	0.975	9.753	2,000
2026-04-21	1.005	1.030	0.967	0.967	9.674	2,771
2026-04-20	1.000	1.050	0.980	1.020	10.200	3,697
2026-04-17	0.985	1.040	0.971	1.000	10.000	2,602
2026-04-16	0.990	1.010	0.935	0.950	9.500	1,605
2026-04-15	0.945	1.000	0.945	0.972	9.717	4,967
2026-04-14	0.990	1.040	0.963	0.984	9.837	3,767
2026-04-13	0.896	0.960	0.875	0.947	9.472	1,774
2026-04-10	0.970	1.020	0.878	0.889	8.890	5,414
2026-04-09	1.050	1.050	0.971	0.976	9.756	4,469
2026-04-08	1.150	1.190	1.060	1.060	10.604	10,590
2026-04-07	1.190	1.230	1.135	1.185	11.850	5,529
2026-04-02	0.990	1.080	0.970	1.076	10.760	4,593
2026-04-01	1.090	1.090	0.967	0.996	9.958	4,048
2026-03-31	0.970	1.050	0.940	1.025	10.250	6,837
2026-03-30	1.040	1.040	0.876	0.894	8.940	4,933
2026-03-27	1.050	1.059	0.932	0.946	9.455	11,242
2026-03-26	1.090	1.130	1.000	1.010	10.101	8,847
2026-03-25	1.070	1.170	0.992	1.090	10.900	17,925
2026-03-24	0.870	1.010	0.870	0.951	9.509	6,141
2026-03-23	0.860	1.070	0.820	0.890	8.899	40,156
2026-03-20	0.780	0.870	0.759	0.833	8.330	2,917
2026-03-19	0.700	0.755	0.700	0.755	7.550	2,076
2026-03-18	0.750	0.750	0.710	0.710	7.101	690
2026-03-17	0.720	0.803	0.720	0.751	7.505	3,571
2026-03-16	0.676	0.730	0.676	0.723	7.228	1,367
2026-03-13	0.710	0.710	0.669	0.680	6.797	3,502
2026-03-12	0.725	0.731	0.692	0.703	7.028	3,473
2026-03-11	0.720	0.740	0.676	0.707	7.066	317
2026-03-10	0.750	0.750	0.669	0.703	7.030	1,945
2026-03-09	0.730	0.780	0.705	0.716	7.159	1,573
2026-03-06	0.786	0.799	0.770	0.770	7.701	1,896
2026-03-05	0.840	0.880	0.799	0.803	8.026	5,583
2026-03-04	0.870	0.920	0.809	0.868	8.675	1,445
2026-03-03	0.820	0.820	0.765	0.817	8.174	1,066
2026-03-02	0.864	0.864	0.826	0.835	8.350	860
2026-02-27	0.860	0.910	0.844	0.877	8.773	1,810
2026-02-26	0.900	0.960	0.856	0.856	8.560	1,228
2026-02-25	0.910	0.923	0.871	0.923	9.233	1,806
2026-02-24	0.855	0.920	0.855	0.903	9.034	4,904
2026-02-23	0.900	0.910	0.840	0.870	8.700	4,720
2026-02-20	0.870	1.022	0.870	0.940	9.402	3,626
2026-02-19	0.875	0.927	0.870	0.910	9.098	816
2026-02-18	0.918	0.969	0.910	0.969	9.687	816
2026-02-17	0.933	0.970	0.830	0.927	9.267	963
2026-02-16	0.946	0.946	0.946	0.946	9.458	0
2026-02-13	1.030	1.030	0.922	0.946	9.458	391
2026-02-12	0.870	1.015	0.870	0.973	9.730	713
2026-02-11	0.920	0.976	0.893	0.905	9.050	613
2026-02-10	0.970	1.008	0.938	0.956	9.558	3,539
2026-02-09	0.904	0.940	0.880	0.938	9.377	595
2026-02-06	0.900	0.930	0.880	0.924	9.241	4,431

← NewerPage 3 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.