Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.911 | 3.911 | 3.911 | 3.911 | 39.114 | 0 |
| 2024-11-27 | 3.900 | 3.970 | 3.800 | 3.911 | 39.114 | 408 |
| 2024-11-26 | 4.000 | 4.170 | 3.950 | 4.029 | 40.292 | 382 |
| 2024-11-25 | 3.970 | 4.161 | 3.890 | 4.040 | 40.400 | 693 |
| 2024-11-22 | 3.840 | 4.011 | 3.810 | 3.981 | 39.812 | 447 |
| 2024-11-21 | 3.690 | 3.850 | 3.550 | 3.781 | 37.812 | 966 |
| 2024-11-20 | 3.480 | 3.789 | 3.480 | 3.660 | 36.600 | 1,585 |
| 2024-11-19 | 3.440 | 3.590 | 3.400 | 3.469 | 34.688 | 1,208 |
| 2024-11-18 | 3.380 | 3.550 | 3.350 | 3.475 | 34.750 | 3,133 |
| 2024-11-15 | 3.610 | 3.630 | 3.330 | 3.385 | 33.850 | 7,413 |
| 2024-11-14 | 3.850 | 3.890 | 3.649 | 3.650 | 36.500 | 1,662 |
| 2024-11-13 | 4.250 | 4.350 | 3.850 | 3.870 | 38.700 | 3,125 |
| 2024-11-12 | 4.440 | 4.560 | 4.185 | 4.185 | 41.850 | 885 |
| 2024-11-11 | 4.460 | 4.808 | 4.350 | 4.615 | 46.150 | 2,452 |
| 2024-11-08 | 4.149 | 4.658 | 4.102 | 4.199 | 41.988 | 1,010 |
| 2024-11-07 | 3.655 | 4.092 | 3.540 | 3.970 | 39.700 | 6,101 |
| 2024-11-06 | 5.000 | 5.100 | 4.740 | 4.911 | 49.112 | 1,512 |
| 2024-11-05 | 4.250 | 4.609 | 4.160 | 4.531 | 45.312 | 2,261 |
| 2024-11-04 | 4.230 | 4.260 | 3.955 | 4.159 | 41.590 | 1,013 |
| 2024-11-01 | 4.350 | 4.449 | 4.140 | 4.140 | 41.400 | 1,719 |
| 2024-10-31 | 4.150 | 4.290 | 4.100 | 4.260 | 42.600 | 847 |
| 2024-10-30 | 3.998 | 4.320 | 3.996 | 4.180 | 41.800 | 1,181 |
| 2024-10-29 | 4.030 | 4.100 | 3.931 | 3.980 | 39.800 | 740 |
| 2024-10-28 | 3.902 | 4.090 | 3.902 | 4.050 | 40.500 | 553 |
| 2024-10-25 | 3.820 | 3.940 | 3.780 | 3.880 | 38.800 | 348 |
| 2024-10-24 | 3.810 | 3.960 | 3.810 | 3.811 | 38.112 | 717 |
| 2024-10-23 | 3.860 | 3.980 | 3.680 | 3.719 | 37.188 | 1,968 |
| 2024-10-22 | 4.030 | 4.050 | 3.890 | 4.020 | 40.200 | 388 |
| 2024-10-21 | 3.970 | 4.030 | 3.811 | 3.970 | 39.700 | 823 |
| 2024-10-18 | 3.970 | 4.060 | 3.810 | 3.940 | 39.400 | 1,281 |
| 2024-10-17 | 3.863 | 3.910 | 3.720 | 3.901 | 39.012 | 606 |
| 2024-10-16 | 3.770 | 3.810 | 3.680 | 3.780 | 37.800 | 1,122 |
| 2024-10-15 | 3.760 | 3.800 | 3.690 | 3.751 | 37.509 | 2,062 |
| 2024-10-14 | 3.630 | 3.857 | 3.600 | 3.741 | 37.412 | 1,721 |
| 2024-10-11 | 3.240 | 3.600 | 3.230 | 3.580 | 35.800 | 8,606 |
| 2024-10-10 | 3.250 | 3.280 | 3.110 | 3.170 | 31.700 | 1,182 |
| 2024-10-09 | 3.210 | 3.360 | 3.120 | 3.321 | 33.212 | 3,069 |
| 2024-10-08 | 3.150 | 3.209 | 3.130 | 3.160 | 31.600 | 500 |
| 2024-10-07 | 3.280 | 3.340 | 3.159 | 3.160 | 31.600 | 2,562 |
| 2024-10-04 | 3.160 | 3.360 | 3.080 | 3.235 | 32.350 | 3,498 |
| 2024-10-03 | 3.040 | 3.119 | 3.015 | 3.060 | 30.600 | 3,078 |
| 2024-10-02 | 3.110 | 3.150 | 3.050 | 3.101 | 31.011 | 2,858 |
| 2024-10-01 | 3.230 | 3.290 | 3.100 | 3.141 | 31.411 | 997 |
| 2024-09-30 | 3.240 | 3.390 | 3.200 | 3.250 | 32.500 | 1,806 |
| 2024-09-27 | 3.280 | 3.390 | 3.221 | 3.239 | 32.388 | 1,921 |
| 2024-09-26 | 3.408 | 3.450 | 3.220 | 3.229 | 32.288 | 1,962 |
| 2024-09-25 | 3.400 | 3.440 | 3.300 | 3.350 | 33.500 | 2,495 |
| 2024-09-24 | 3.530 | 3.530 | 3.270 | 3.340 | 33.400 | 7,944 |
| 2024-09-23 | 3.680 | 3.680 | 3.380 | 3.450 | 34.500 | 4,969 |
| 2024-09-20 | 3.880 | 3.880 | 3.751 | 3.760 | 37.600 | 513 |
| 2024-09-19 | 3.900 | 3.980 | 3.830 | 3.881 | 38.812 | 1,198 |
| 2024-09-18 | 3.690 | 3.860 | 3.600 | 3.811 | 38.112 | 654 |
| 2024-09-17 | 3.770 | 3.860 | 3.655 | 3.710 | 37.100 | 1,700 |
| 2024-09-16 | 3.740 | 3.810 | 3.670 | 3.770 | 37.700 | 1,993 |
| 2024-09-13 | 3.660 | 3.810 | 3.600 | 3.710 | 37.100 | 1,804 |
| 2024-09-12 | 3.320 | 3.531 | 3.280 | 3.531 | 35.312 | 1,247 |
| 2024-09-11 | 3.230 | 3.330 | 3.190 | 3.190 | 31.900 | 536 |
| 2024-09-10 | 3.300 | 3.390 | 3.080 | 3.130 | 31.300 | 5,262 |
| 2024-09-09 | 3.450 | 3.460 | 3.330 | 3.359 | 33.588 | 1,088 |
| 2024-09-06 | 3.500 | 3.520 | 3.360 | 3.420 | 34.200 | 850 |
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.