Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.842 | 1.890 | 1.810 | 1.810 | 18.100 | 485 |
| 2025-05-22 | 1.810 | 1.930 | 1.810 | 1.920 | 19.200 | 2,023 |
| 2025-05-21 | 1.969 | 1.990 | 1.838 | 1.838 | 18.380 | 907 |
| 2025-05-20 | 1.894 | 1.985 | 1.894 | 1.980 | 19.799 | 2,537 |
| 2025-05-19 | 1.990 | 2.040 | 1.950 | 2.000 | 19.996 | 543 |
| 2025-05-16 | 1.990 | 2.060 | 1.900 | 2.039 | 20.393 | 1,018 |
| 2025-05-15 | 2.000 | 2.000 | 1.891 | 1.935 | 19.350 | 2,522 |
| 2025-05-14 | 2.090 | 2.129 | 2.049 | 2.049 | 20.493 | 1,341 |
| 2025-05-13 | 2.210 | 2.218 | 2.065 | 2.120 | 21.198 | 1,110 |
| 2025-05-12 | 2.060 | 2.149 | 1.971 | 2.111 | 21.108 | 1,646 |
| 2025-05-09 | 1.910 | 1.979 | 1.871 | 1.871 | 18.707 | 461 |
| 2025-05-08 | 2.010 | 2.111 | 1.875 | 1.999 | 19.993 | 2,438 |
| 2025-05-07 | 2.166 | 2.269 | 1.993 | 2.170 | 21.700 | 2,854 |
| 2025-05-06 | 2.200 | 2.200 | 1.980 | 2.101 | 21.008 | 3,330 |
| 2025-05-02 | 1.561 | 1.830 | 1.550 | 1.800 | 18.000 | 1,882 |
| 2025-05-01 | 1.472 | 1.510 | 1.440 | 1.490 | 14.900 | 386 |
| 2025-04-30 | 1.420 | 1.420 | 1.291 | 1.401 | 14.005 | 451 |
| 2025-04-29 | 1.420 | 1.490 | 1.410 | 1.490 | 14.900 | 176 |
| 2025-04-28 | 1.495 | 1.500 | 1.360 | 1.490 | 14.895 | 2,397 |
| 2025-04-25 | 1.610 | 1.620 | 1.550 | 1.570 | 15.700 | 1,370 |
| 2025-04-24 | 1.540 | 1.670 | 1.540 | 1.631 | 16.306 | 1,929 |
| 2025-04-23 | 1.665 | 1.710 | 1.541 | 1.549 | 15.494 | 3,915 |
| 2025-04-22 | 1.477 | 1.550 | 1.477 | 1.540 | 15.400 | 2,563 |
| 2025-04-17 | 1.560 | 1.560 | 1.460 | 1.475 | 14.750 | 612 |
| 2025-04-16 | 1.540 | 1.560 | 1.510 | 1.540 | 15.400 | 320 |
| 2025-04-15 | 1.410 | 1.580 | 1.390 | 1.559 | 15.594 | 1,116 |
| 2025-04-14 | 1.480 | 1.520 | 1.385 | 1.389 | 13.893 | 2,243 |
| 2025-04-11 | 1.380 | 1.450 | 1.340 | 1.420 | 14.195 | 745 |
| 2025-04-10 | 1.340 | 1.439 | 1.290 | 1.421 | 14.205 | 1,515 |
| 2025-04-09 | 1.283 | 1.508 | 1.240 | 1.500 | 15.000 | 1,332 |
| 2025-04-08 | 1.530 | 1.550 | 1.290 | 1.290 | 12.901 | 3,094 |
| 2025-04-07 | 1.330 | 1.493 | 1.240 | 1.451 | 14.507 | 2,766 |
| 2025-04-04 | 1.470 | 1.551 | 1.435 | 1.460 | 14.595 | 1,888 |
| 2025-04-03 | 1.730 | 1.780 | 1.609 | 1.609 | 16.094 | 1,228 |
| 2025-04-02 | 1.830 | 1.875 | 1.790 | 1.820 | 18.200 | 747 |
| 2025-04-01 | 1.800 | 1.880 | 1.790 | 1.808 | 18.080 | 3,970 |
| 2025-03-31 | 1.880 | 1.960 | 1.780 | 1.828 | 18.280 | 608 |
| 2025-03-28 | 1.990 | 2.110 | 1.840 | 1.859 | 18.593 | 1,821 |
| 2025-03-27 | 2.040 | 2.170 | 2.000 | 2.050 | 20.500 | 889 |
| 2025-03-26 | 2.150 | 2.150 | 1.985 | 2.011 | 20.107 | 962 |
| 2025-03-25 | 2.420 | 2.420 | 2.180 | 2.180 | 21.800 | 3,092 |
| 2025-03-24 | 2.550 | 2.590 | 2.450 | 2.469 | 24.691 | 1,027 |
| 2025-03-21 | 2.348 | 2.539 | 2.330 | 2.470 | 24.700 | 6,454 |
| 2025-03-20 | 2.220 | 2.370 | 2.220 | 2.335 | 23.350 | 2,108 |
| 2025-03-19 | 2.380 | 2.440 | 2.279 | 2.300 | 23.000 | 2,065 |
| 2025-03-18 | 2.380 | 2.403 | 2.160 | 2.301 | 23.008 | 2,011 |
| 2025-03-17 | 2.430 | 2.450 | 2.320 | 2.419 | 24.190 | 1,252 |
| 2025-03-14 | 2.190 | 2.471 | 2.190 | 2.461 | 24.609 | 4,664 |
| 2025-03-13 | 2.480 | 2.670 | 2.023 | 2.151 | 21.506 | 28,180 |
| 2025-03-12 | 2.060 | 2.111 | 1.960 | 2.111 | 21.108 | 3,012 |
| 2025-03-11 | 1.840 | 2.009 | 1.781 | 2.000 | 20.000 | 2,404 |
| 2025-03-10 | 1.990 | 2.068 | 1.771 | 1.771 | 17.706 | 2,568 |
| 2025-03-07 | 2.289 | 2.310 | 2.155 | 2.179 | 21.791 | 2,614 |
| 2025-03-06 | 2.360 | 2.400 | 2.265 | 2.265 | 22.650 | 709 |
| 2025-03-05 | 2.400 | 2.430 | 2.300 | 2.331 | 23.307 | 4,344 |
| 2025-03-04 | 2.490 | 2.540 | 2.267 | 2.399 | 23.994 | 1,429 |
| 2025-03-03 | 2.660 | 2.660 | 2.400 | 2.409 | 24.091 | 2,308 |
| 2025-02-28 | 2.480 | 2.539 | 2.450 | 2.530 | 25.300 | 1,374 |
| 2025-02-27 | 2.690 | 2.890 | 2.519 | 2.565 | 25.650 | 2,188 |
| 2025-02-26 | 2.748 | 2.860 | 2.700 | 2.700 | 27.000 | 998 |
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.