Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.210 | 1.260 | 1.190 | 1.235 | 12.350 | 3,662 |
| 2025-08-14 | 1.280 | 1.280 | 1.180 | 1.205 | 12.050 | 2,486 |
| 2025-08-13 | 1.330 | 1.350 | 1.190 | 1.230 | 12.304 | 3,934 |
| 2025-08-12 | 1.140 | 1.190 | 1.040 | 1.190 | 11.904 | 6,562 |
| 2025-08-11 | 1.220 | 1.220 | 1.080 | 1.090 | 10.896 | 8,993 |
| 2025-08-08 | 1.290 | 1.300 | 1.170 | 1.200 | 12.000 | 13,101 |
| 2025-08-07 | 1.450 | 1.500 | 1.200 | 1.338 | 13.380 | 52,536 |
| 2025-08-06 | 1.860 | 1.919 | 1.725 | 1.728 | 17.283 | 4,251 |
| 2025-08-05 | 1.950 | 1.970 | 1.840 | 1.840 | 18.400 | 4,070 |
| 2025-08-04 | 1.900 | 1.980 | 1.900 | 1.940 | 19.403 | 213 |
| 2025-08-01 | 2.050 | 2.050 | 1.880 | 1.885 | 18.850 | 296 |
| 2025-07-31 | 2.030 | 2.099 | 1.999 | 1.999 | 19.993 | 1,581 |
| 2025-07-30 | 2.100 | 2.229 | 2.070 | 2.120 | 21.200 | 2,329 |
| 2025-07-29 | 2.375 | 2.410 | 2.050 | 2.065 | 20.650 | 6,491 |
| 2025-07-28 | 2.550 | 2.573 | 2.395 | 2.401 | 24.009 | 1,969 |
| 2025-07-25 | 2.710 | 2.740 | 2.455 | 2.515 | 25.150 | 4,304 |
| 2025-07-24 | 3.070 | 3.090 | 2.715 | 2.759 | 27.590 | 4,317 |
| 2025-07-23 | 3.040 | 3.400 | 2.721 | 3.035 | 30.350 | 10,654 |
| 2025-07-22 | 2.110 | 3.060 | 2.110 | 2.915 | 29.150 | 60,604 |
| 2025-07-21 | 1.700 | 2.069 | 1.690 | 2.021 | 20.207 | 17,141 |
| 2025-07-18 | 1.700 | 1.721 | 1.690 | 1.721 | 17.206 | 199 |
| 2025-07-17 | 1.759 | 1.780 | 1.740 | 1.759 | 17.594 | 2,000 |
| 2025-07-16 | 1.730 | 1.810 | 1.710 | 1.795 | 17.950 | 3,070 |
| 2025-07-15 | 1.810 | 1.810 | 1.741 | 1.741 | 17.406 | 331 |
| 2025-07-14 | 1.810 | 1.810 | 1.755 | 1.761 | 17.606 | 460 |
| 2025-07-11 | 1.760 | 1.798 | 1.749 | 1.749 | 17.491 | 305 |
| 2025-07-10 | 1.800 | 1.881 | 1.800 | 1.849 | 18.493 | 229 |
| 2025-07-09 | 1.802 | 1.880 | 1.711 | 1.749 | 17.494 | 1,630 |
| 2025-07-08 | 1.790 | 2.000 | 1.790 | 1.855 | 18.550 | 4,663 |
| 2025-07-07 | 1.830 | 1.880 | 1.761 | 1.850 | 18.495 | 2,036 |
| 2025-07-04 | 1.951 | 1.951 | 1.951 | 1.951 | 19.507 | 0 |
| 2025-07-03 | 1.780 | 1.971 | 1.780 | 1.951 | 19.507 | 5,190 |
| 2025-07-02 | 1.670 | 1.841 | 1.650 | 1.801 | 18.008 | 2,416 |
| 2025-07-01 | 1.655 | 1.759 | 1.650 | 1.759 | 17.594 | 711 |
| 2025-06-30 | 1.610 | 1.700 | 1.600 | 1.655 | 16.550 | 781 |
| 2025-06-27 | 1.800 | 1.803 | 1.720 | 1.730 | 17.300 | 1,708 |
| 2025-06-26 | 1.660 | 1.700 | 1.650 | 1.681 | 16.808 | 1,344 |
| 2025-06-25 | 1.650 | 1.650 | 1.550 | 1.620 | 16.200 | 1,851 |
| 2025-06-24 | 1.700 | 1.760 | 1.639 | 1.639 | 16.394 | 3,891 |
| 2025-06-23 | 1.710 | 1.779 | 1.661 | 1.685 | 16.850 | 989 |
| 2025-06-20 | 1.820 | 1.900 | 1.719 | 1.725 | 17.250 | 659 |
| 2025-06-19 | 1.880 | 1.880 | 1.880 | 1.880 | 18.800 | 0 |
| 2025-06-18 | 1.950 | 2.165 | 1.880 | 1.880 | 18.800 | 7,110 |
| 2025-06-17 | 1.920 | 1.970 | 1.761 | 1.881 | 18.807 | 3,186 |
| 2025-06-16 | 1.560 | 2.130 | 1.530 | 2.059 | 20.593 | 24,424 |
| 2025-06-13 | 1.600 | 1.600 | 1.535 | 1.545 | 15.450 | 2,547 |
| 2025-06-12 | 1.682 | 1.700 | 1.641 | 1.649 | 16.494 | 570 |
| 2025-06-11 | 1.790 | 1.790 | 1.722 | 1.730 | 17.300 | 322 |
| 2025-06-10 | 1.785 | 1.810 | 1.750 | 1.790 | 17.900 | 113 |
| 2025-06-09 | 1.800 | 1.800 | 1.750 | 1.795 | 17.950 | 680 |
| 2025-06-06 | 1.729 | 1.800 | 1.729 | 1.780 | 17.800 | 584 |
| 2025-06-05 | 1.760 | 1.780 | 1.720 | 1.721 | 17.209 | 362 |
| 2025-06-04 | 1.700 | 1.820 | 1.680 | 1.740 | 17.400 | 1,895 |
| 2025-06-03 | 1.692 | 1.760 | 1.672 | 1.729 | 17.294 | 924 |
| 2025-06-02 | 1.785 | 1.800 | 1.755 | 1.775 | 17.750 | 2,212 |
| 2025-05-30 | 1.835 | 1.850 | 1.800 | 1.829 | 18.293 | 356 |
| 2025-05-29 | 1.870 | 1.880 | 1.865 | 1.880 | 18.800 | 1,650 |
| 2025-05-28 | 1.850 | 1.869 | 1.800 | 1.869 | 18.692 | 370 |
| 2025-05-27 | 1.910 | 1.910 | 1.830 | 1.901 | 19.007 | 2,877 |
| 2025-05-23 | 1.842 | 1.890 | 1.810 | 1.810 | 18.100 | 485 |
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.