Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 0.840 | 0.897 | 0.800 | 0.889 | 8.885 | 3,042 |
| 2026-02-04 | 0.870 | 0.944 | 0.798 | 0.800 | 8.000 | 9,929 |
| 2026-02-03 | 0.990 | 0.990 | 0.860 | 0.883 | 8.832 | 2,259 |
| 2026-02-02 | 0.990 | 1.010 | 0.952 | 0.968 | 9.681 | 2,085 |
| 2026-01-30 | 0.980 | 1.020 | 0.911 | 0.971 | 9.713 | 8,357 |
| 2026-01-29 | 1.020 | 1.030 | 0.990 | 1.000 | 10.004 | 5,216 |
| 2026-01-28 | 1.120 | 1.170 | 1.000 | 1.035 | 10.350 | 3,611 |
| 2026-01-27 | 1.100 | 1.150 | 1.100 | 1.131 | 11.305 | 402 |
| 2026-01-26 | 1.310 | 1.310 | 1.085 | 1.161 | 11.605 | 773 |
| 2026-01-23 | 1.170 | 1.250 | 1.170 | 1.201 | 12.005 | 121 |
| 2026-01-22 | 1.192 | 1.255 | 1.170 | 1.222 | 12.220 | 1,699 |
| 2026-01-21 | 1.180 | 1.200 | 1.130 | 1.130 | 11.304 | 1,074 |
| 2026-01-20 | 1.170 | 1.210 | 1.080 | 1.158 | 11.580 | 647 |
| 2026-01-19 | 1.230 | 1.230 | 1.230 | 1.230 | 12.295 | 0 |
| 2026-01-16 | 1.230 | 1.250 | 1.201 | 1.230 | 12.295 | 1,171 |
| 2026-01-15 | 1.280 | 1.310 | 1.263 | 1.281 | 12.805 | 2,933 |
| 2026-01-14 | 1.220 | 1.280 | 1.210 | 1.272 | 12.720 | 1,382 |
| 2026-01-13 | 1.300 | 1.310 | 1.241 | 1.242 | 12.420 | 414 |
| 2026-01-12 | 1.340 | 1.370 | 1.252 | 1.298 | 12.982 | 6,375 |
| 2026-01-09 | 1.496 | 1.549 | 1.335 | 1.439 | 14.394 | 10,334 |
| 2026-01-08 | 1.390 | 1.485 | 1.390 | 1.485 | 14.850 | 2,343 |
| 2026-01-07 | 1.280 | 1.390 | 1.280 | 1.390 | 13.900 | 5,550 |
| 2026-01-06 | 1.230 | 1.250 | 1.170 | 1.211 | 12.105 | 823 |
| 2026-01-05 | 1.170 | 1.200 | 1.125 | 1.190 | 11.900 | 2,855 |
| 2026-01-02 | 1.140 | 1.160 | 1.120 | 1.120 | 11.195 | 1,445 |
| 2025-12-31 | 1.130 | 1.200 | 1.115 | 1.199 | 11.985 | 7,504 |
| 2025-12-30 | 1.100 | 1.280 | 1.100 | 1.260 | 12.599 | 4,871 |
| 2025-12-29 | 1.150 | 1.161 | 1.120 | 1.141 | 11.411 | 680 |
| 2025-12-24 | 1.080 | 1.211 | 1.060 | 1.200 | 12.000 | 2,194 |
| 2025-12-23 | 1.030 | 1.120 | 1.030 | 1.115 | 11.150 | 2,600 |
| 2025-12-22 | 1.030 | 1.050 | 1.010 | 1.050 | 10.500 | 2,933 |
| 2025-12-19 | 0.980 | 1.050 | 0.980 | 1.030 | 10.300 | 2,052 |
| 2025-12-18 | 0.990 | 1.100 | 0.980 | 1.065 | 10.650 | 3,662 |
| 2025-12-17 | 1.100 | 1.100 | 1.000 | 1.010 | 10.100 | 5,654 |
| 2025-12-16 | 1.090 | 1.090 | 1.030 | 1.070 | 10.700 | 2,049 |
| 2025-12-15 | 1.090 | 1.100 | 1.045 | 1.070 | 10.699 | 1,778 |
| 2025-12-12 | 1.160 | 1.170 | 1.118 | 1.118 | 11.183 | 1,514 |
| 2025-12-11 | 1.190 | 1.199 | 1.135 | 1.157 | 11.569 | 1,195 |
| 2025-12-10 | 1.180 | 1.190 | 1.159 | 1.178 | 11.783 | 1,639 |
| 2025-12-09 | 1.115 | 1.210 | 1.108 | 1.205 | 12.050 | 2,813 |
| 2025-12-08 | 1.100 | 1.100 | 1.035 | 1.060 | 10.600 | 4,178 |
| 2025-12-05 | 1.172 | 1.220 | 1.115 | 1.115 | 11.150 | 3,353 |
| 2025-12-04 | 1.210 | 1.241 | 1.150 | 1.230 | 12.304 | 3,077 |
| 2025-12-03 | 1.040 | 1.170 | 1.040 | 1.170 | 11.695 | 5,648 |
| 2025-12-02 | 1.200 | 1.200 | 1.055 | 1.090 | 10.900 | 2,942 |
| 2025-12-01 | 1.170 | 1.250 | 1.170 | 1.210 | 12.100 | 991 |
| 2025-11-28 | 1.220 | 1.250 | 1.210 | 1.230 | 12.300 | 475 |
| 2025-11-27 | 1.200 | 1.200 | 1.200 | 1.200 | 11.995 | 0 |
| 2025-11-26 | 1.200 | 1.230 | 1.150 | 1.200 | 11.995 | 605 |
| 2025-11-25 | 1.240 | 1.240 | 1.158 | 1.170 | 11.704 | 7,074 |
| 2025-11-24 | 1.200 | 1.210 | 1.140 | 1.191 | 11.905 | 5,787 |
| 2025-11-21 | 1.040 | 1.170 | 1.040 | 1.100 | 10.996 | 2,285 |
| 2025-11-20 | 1.250 | 1.250 | 1.115 | 1.115 | 11.150 | 402 |
| 2025-11-19 | 1.250 | 1.250 | 1.190 | 1.210 | 12.100 | 1,460 |
| 2025-11-18 | 1.250 | 1.280 | 1.210 | 1.235 | 12.350 | 754 |
| 2025-11-17 | 1.380 | 1.390 | 1.308 | 1.311 | 13.105 | 449 |
| 2025-11-14 | 1.360 | 1.440 | 1.240 | 1.370 | 13.700 | 2,612 |
| 2025-11-13 | 1.490 | 1.530 | 1.450 | 1.460 | 14.600 | 482 |
| 2025-11-12 | 1.490 | 1.509 | 1.410 | 1.461 | 14.606 | 191 |
| 2025-11-11 | 1.410 | 1.460 | 1.390 | 1.430 | 14.300 | 937 |
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.