Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.790 | 2.809 | 2.640 | 2.739 | 27.390 | 1,364 |
| 2025-02-24 | 2.750 | 2.879 | 2.600 | 2.879 | 28.792 | 2,401 |
| 2025-02-21 | 3.029 | 3.040 | 2.738 | 2.738 | 27.380 | 3,401 |
| 2025-02-20 | 3.230 | 3.230 | 2.989 | 3.021 | 30.211 | 1,708 |
| 2025-02-19 | 3.300 | 3.300 | 3.138 | 3.165 | 31.650 | 2,377 |
| 2025-02-18 | 3.580 | 3.625 | 3.355 | 3.370 | 33.700 | 949 |
| 2025-02-17 | 3.539 | 3.539 | 3.539 | 3.539 | 35.392 | 0 |
| 2025-02-14 | 3.500 | 3.610 | 3.460 | 3.539 | 35.392 | 569 |
| 2025-02-13 | 3.442 | 3.579 | 3.375 | 3.399 | 33.989 | 509 |
| 2025-02-12 | 3.290 | 3.459 | 3.270 | 3.459 | 34.588 | 815 |
| 2025-02-11 | 3.150 | 3.475 | 3.150 | 3.461 | 34.608 | 3,012 |
| 2025-02-10 | 3.460 | 3.510 | 3.360 | 3.390 | 33.900 | 1,130 |
| 2025-02-07 | 3.270 | 3.370 | 3.100 | 3.261 | 32.606 | 676 |
| 2025-02-06 | 3.170 | 3.400 | 3.150 | 3.291 | 32.912 | 6,163 |
| 2025-02-05 | 3.020 | 3.090 | 2.930 | 3.090 | 30.900 | 747 |
| 2025-02-04 | 2.910 | 3.010 | 2.885 | 3.009 | 30.089 | 758 |
| 2025-02-03 | 3.000 | 3.069 | 2.941 | 2.979 | 29.789 | 1,621 |
| 2025-01-31 | 3.065 | 3.159 | 3.030 | 3.058 | 30.580 | 1,210 |
| 2025-01-30 | 3.200 | 3.250 | 3.040 | 3.080 | 30.800 | 768 |
| 2025-01-29 | 3.400 | 3.480 | 3.148 | 3.160 | 31.600 | 1,460 |
| 2025-01-28 | 3.734 | 3.801 | 3.441 | 3.449 | 34.488 | 3,747 |
| 2025-01-27 | 3.869 | 4.021 | 3.781 | 4.021 | 40.212 | 798 |
| 2025-01-24 | 3.850 | 4.040 | 3.790 | 3.951 | 39.512 | 9,837 |
| 2025-01-23 | 3.440 | 3.730 | 3.440 | 3.660 | 36.600 | 2,341 |
| 2025-01-22 | 3.454 | 3.522 | 3.380 | 3.475 | 34.750 | 2,294 |
| 2025-01-21 | 3.190 | 3.460 | 3.140 | 3.438 | 34.380 | 1,853 |
| 2025-01-20 | 3.091 | 3.091 | 3.091 | 3.091 | 30.911 | 0 |
| 2025-01-17 | 3.101 | 3.160 | 3.020 | 3.091 | 30.911 | 897 |
| 2025-01-16 | 2.850 | 2.860 | 2.775 | 2.858 | 28.580 | 721 |
| 2025-01-15 | 2.980 | 2.980 | 2.845 | 2.882 | 28.822 | 1,875 |
| 2025-01-14 | 2.990 | 3.080 | 2.851 | 2.885 | 28.850 | 1,234 |
| 2025-01-13 | 3.068 | 3.090 | 2.811 | 2.941 | 29.408 | 3,195 |
| 2025-01-10 | 3.290 | 3.290 | 3.089 | 3.158 | 31.580 | 1,807 |
| 2025-01-09 | 3.300 | 3.300 | 3.300 | 3.300 | 33.000 | 0 |
| 2025-01-08 | 3.368 | 3.380 | 3.230 | 3.300 | 33.000 | 1,288 |
| 2025-01-07 | 3.500 | 3.686 | 3.500 | 3.529 | 35.288 | 1,191 |
| 2025-01-06 | 3.850 | 3.900 | 3.461 | 3.469 | 34.693 | 1,864 |
| 2025-01-03 | 3.720 | 3.810 | 3.585 | 3.585 | 35.850 | 650 |
| 2025-01-02 | 3.780 | 3.870 | 3.740 | 3.861 | 38.612 | 675 |
| 2024-12-31 | 3.840 | 3.901 | 3.749 | 3.749 | 37.488 | 415 |
| 2024-12-30 | 3.710 | 3.835 | 3.650 | 3.830 | 38.300 | 909 |
| 2024-12-27 | 3.742 | 3.780 | 3.570 | 3.720 | 37.200 | 249 |
| 2024-12-24 | 3.860 | 3.900 | 3.780 | 3.840 | 38.400 | 265 |
| 2024-12-23 | 3.662 | 3.750 | 3.650 | 3.750 | 37.500 | 1,546 |
| 2024-12-20 | 3.470 | 3.671 | 3.440 | 3.671 | 36.711 | 757 |
| 2024-12-19 | 3.570 | 3.690 | 3.395 | 3.449 | 34.488 | 1,259 |
| 2024-12-18 | 3.900 | 3.940 | 3.700 | 3.700 | 37.000 | 1,149 |
| 2024-12-17 | 3.815 | 3.950 | 3.690 | 3.791 | 37.912 | 854 |
| 2024-12-16 | 3.570 | 3.700 | 3.509 | 3.651 | 36.506 | 461 |
| 2024-12-13 | 3.510 | 3.760 | 3.460 | 3.649 | 36.488 | 245 |
| 2024-12-12 | 3.930 | 3.960 | 3.560 | 3.570 | 35.700 | 1,332 |
| 2024-12-11 | 4.130 | 4.130 | 3.920 | 3.980 | 39.800 | 1,389 |
| 2024-12-10 | 3.860 | 4.000 | 3.780 | 3.971 | 39.712 | 1,613 |
| 2024-12-09 | 3.970 | 4.240 | 3.950 | 3.989 | 39.888 | 1,246 |
| 2024-12-06 | 3.830 | 3.921 | 3.750 | 3.850 | 38.500 | 755 |
| 2024-12-05 | 3.840 | 3.950 | 3.750 | 3.841 | 38.412 | 856 |
| 2024-12-04 | 3.870 | 4.080 | 3.770 | 3.799 | 37.991 | 709 |
| 2024-12-03 | 4.080 | 4.130 | 3.890 | 3.919 | 39.194 | 145 |
| 2024-12-02 | 4.080 | 4.161 | 4.001 | 4.161 | 41.612 | 2,688 |
| 2024-11-29 | 4.020 | 4.203 | 4.000 | 4.070 | 40.700 | 394 |
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.