Cardlytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.390	1.449	1.370	1.415	14.150	1,938
2025-11-07	1.220	1.449	1.220	1.439	14.394	2,423
2025-11-06	1.730	1.750	1.245	1.250	12.495	11,398
2025-11-05	1.690	1.750	1.655	1.720	17.200	2,240
2025-11-04	1.860	1.920	1.700	1.705	17.050	5,425
2025-11-03	1.940	1.940	1.855	1.900	19.001	3,387
2025-10-31	1.950	1.968	1.890	1.940	19.400	1,947
2025-10-30	1.900	1.981	1.882	1.950	19.500	800
2025-10-29	2.040	2.040	1.929	1.949	19.493	1,640
2025-10-28	2.030	2.070	1.932	1.943	19.428	3,167
2025-10-27	2.080	2.080	2.010	2.065	20.650	726
2025-10-24	2.120	2.165	2.080	2.090	20.900	818
2025-10-23	1.810	2.052	1.810	2.052	20.524	1,219
2025-10-22	1.850	1.890	1.800	1.819	18.193	1,500
2025-10-21	1.960	1.960	1.890	1.925	19.250	991
2025-10-20	1.950	1.981	1.900	1.980	19.800	2,354
2025-10-17	2.000	2.000	1.908	1.910	19.099	1,105
2025-10-16	2.120	2.195	1.995	2.000	20.000	755
2025-10-15	2.120	2.160	2.025	2.119	21.192	1,516
2025-10-14	1.880	2.095	1.830	2.095	20.950	2,353
2025-10-13	1.910	2.050	1.880	1.931	19.307	9,682
2025-10-10	2.130	2.199	1.930	1.950	19.500	7,645
2025-10-09	2.339	2.350	2.141	2.152	21.520	5,125
2025-10-08	2.330	2.335	2.235	2.315	23.150	2,397
2025-10-07	2.620	2.650	2.285	2.341	23.408	6,445
2025-10-06	2.350	2.549	2.310	2.501	25.009	9,041
2025-10-03	2.400	2.599	2.320	2.355	23.550	14,542
2025-10-02	2.410	2.410	2.210	2.305	23.050	6,114
2025-10-01	2.370	2.511	2.370	2.460	24.597	4,570
2025-09-30	2.690	2.700	2.355	2.415	24.150	6,560
2025-09-29	2.721	2.900	2.445	2.529	25.291	11,104
2025-09-26	2.530	2.969	2.481	2.850	28.500	47,578
2025-09-25	2.720	2.720	2.345	2.349	23.492	23,173
2025-09-24	2.089	2.680	2.000	2.560	25.600	77,458
2025-09-23	2.060	2.430	2.020	2.201	22.008	20,521
2025-09-22	2.550	2.890	2.141	2.239	22.390	30,418
2025-09-19	2.850	3.550	2.392	2.505	25.050	184,226
2025-09-18	1.430	2.775	1.386	2.695	26.950	218,548
2025-09-17	1.500	1.520	1.400	1.441	14.405	7,594
2025-09-16	1.270	1.550	1.260	1.505	15.050	42,691
2025-09-15	1.130	1.350	1.110	1.290	12.895	14,203
2025-09-12	1.200	1.200	1.060	1.090	10.904	5,381
2025-09-11	0.940	1.120	0.930	1.120	11.196	3,102
2025-09-10	0.990	1.045	0.957	0.959	9.587	5,277
2025-09-09	0.920	0.970	0.900	0.970	9.697	1,842
2025-09-08	0.940	0.950	0.898	0.933	9.328	2,560
2025-09-05	0.920	0.930	0.909	0.918	9.181	2,349
2025-09-04	0.870	0.926	0.870	0.911	9.109	8,017
2025-09-03	1.010	1.010	0.852	0.877	8.773	12,283
2025-09-02	1.000	1.050	0.952	1.029	10.290	2,465
2025-09-01	1.060	1.060	1.060	1.060	10.604	0
2025-08-29	1.090	1.090	1.060	1.060	10.604	979
2025-08-28	1.090	1.100	1.049	1.080	10.804	2,435
2025-08-27	1.040	1.120	1.040	1.070	10.696	5,411
2025-08-26	1.090	1.090	1.040	1.040	10.400	6,619
2025-08-22	1.000	1.101	1.000	1.101	11.005	3,208
2025-08-21	1.020	1.050	0.950	1.030	10.299	11,372
2025-08-20	1.070	1.120	1.040	1.045	10.450	5,399
2025-08-19	1.110	1.150	1.080	1.150	11.496	4,808
2025-08-18	1.200	1.200	1.080	1.130	11.304	9,753

← NewerPage 5 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.