Cardlytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.680 | 1.790 | 1.680 | 1.780 | 1.780 | 4,197 |
| 2026-10-22 | 1.800 | 1.840 | 1.800 | 1.815 | 1.815 | 167 |
| 2026-10-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 21 |
| 2026-10-20 | 1.750 | 1.810 | 1.745 | 1.810 | 1.810 | 2,407 |
| 2026-10-19 | 1.940 | 1.970 | 1.869 | 1.869 | 1.869 | 87 |
| 2026-10-16 | 2.075 | 2.075 | 1.970 | 1.970 | 1.970 | 2,465 |
| 2026-10-15 | 2.160 | 2.160 | 2.080 | 2.090 | 2.090 | 44 |
| 2026-10-14 | 2.160 | 2.160 | 2.050 | 2.083 | 2.083 | 807 |
| 2026-10-13 | 2.220 | 2.280 | 2.170 | 2.170 | 2.170 | 1,096 |
| 2026-10-12 | 1.950 | 2.240 | 1.950 | 2.192 | 2.192 | 298 |
| 2026-10-09 | 1.950 | 2.065 | 1.925 | 2.065 | 2.065 | 2,531 |
| 2026-10-08 | 2.269 | 2.269 | 1.840 | 1.979 | 1.979 | 14,501 |
| 2026-10-07 | 2.511 | 2.545 | 2.155 | 2.280 | 2.280 | 1,346 |
| 2026-10-06 | 2.880 | 2.880 | 2.640 | 2.650 | 2.650 | 310 |
| 2026-10-05 | 2.450 | 2.840 | 2.450 | 2.740 | 2.740 | 7,324 |
| 2026-10-02 | 2.740 | 2.740 | 2.480 | 2.515 | 2.515 | 1,129 |
| 2026-10-01 | 2.920 | 2.940 | 2.660 | 2.700 | 2.700 | 7,597 |
| 2026-09-30 | 3.002 | 3.071 | 2.950 | 2.950 | 2.950 | 88 |
| 2026-09-29 | 3.200 | 3.200 | 3.050 | 3.110 | 3.110 | 72 |
| 2026-09-28 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 15 |
| 2026-09-24 | 3.420 | 3.482 | 3.410 | 3.482 | 3.482 | 1,082 |
| 2026-09-23 | 3.750 | 3.750 | 3.450 | 3.550 | 3.550 | 1,018 |
| 2026-09-22 | 3.730 | 3.730 | 3.610 | 3.645 | 3.645 | 249 |
| 2026-09-21 | 3.730 | 3.790 | 3.670 | 3.671 | 3.671 | 139 |
| 2026-09-18 | 3.860 | 3.890 | 3.830 | 3.830 | 3.830 | 25 |
| 2026-09-17 | 3.920 | 3.990 | 3.860 | 3.965 | 3.965 | 23 |
| 2026-09-16 | 3.995 | 4.080 | 3.995 | 4.040 | 4.040 | 42 |
| 2026-09-15 | 3.930 | 3.975 | 3.920 | 3.975 | 3.975 | 141 |
| 2026-09-14 | 4.050 | 4.260 | 3.940 | 3.940 | 3.940 | 797 |
| 2026-09-11 | 4.130 | 4.205 | 4.130 | 4.186 | 4.186 | 59 |
| 2026-09-10 | 4.170 | 4.260 | 4.080 | 4.187 | 4.187 | 2,647 |
| 2026-09-09 | 3.710 | 4.220 | 3.710 | 4.201 | 4.201 | 521 |
| 2026-09-08 | 3.621 | 3.720 | 3.547 | 3.650 | 3.650 | 1,444 |
| 2026-09-04 | 3.638 | 3.680 | 3.638 | 3.680 | 3.680 | 71 |
| 2026-09-03 | 3.727 | 3.800 | 3.580 | 3.650 | 3.650 | 252 |
| 2026-09-02 | 3.620 | 3.790 | 3.620 | 3.759 | 3.759 | 1,109 |
| 2026-09-01 | 4.000 | 4.140 | 3.840 | 3.840 | 3.840 | 79 |
| 2026-08-31 | 4.010 | 4.110 | 3.940 | 4.079 | 4.079 | 836 |
| 2026-08-28 | 4.010 | 4.020 | 3.990 | 4.020 | 4.020 | 518 |
| 2026-08-27 | 4.050 | 4.185 | 4.050 | 4.157 | 4.157 | 46 |
| 2026-08-26 | 4.210 | 4.210 | 4.030 | 4.130 | 4.130 | 599 |
| 2026-08-25 | 4.280 | 4.500 | 4.280 | 4.480 | 4.480 | 20 |
| 2026-08-24 | 4.240 | 4.340 | 4.130 | 4.257 | 4.257 | 78 |
| 2026-08-21 | 4.361 | 4.366 | 4.291 | 4.291 | 4.291 | 267 |
| 2026-08-20 | 4.440 | 4.440 | 4.290 | 4.290 | 4.290 | 12 |
| 2026-08-19 | 4.525 | 4.865 | 4.250 | 4.290 | 4.290 | 6,345 |
| 2026-08-18 | 3.860 | 4.230 | 3.860 | 4.030 | 4.030 | 217 |
| 2026-08-17 | 4.230 | 4.420 | 3.945 | 3.967 | 3.967 | 162 |
| 2026-08-14 | 4.440 | 4.440 | 4.000 | 4.130 | 4.130 | 439 |
| 2026-08-13 | 4.105 | 4.250 | 4.010 | 4.153 | 4.153 | 184 |
| 2026-08-12 | 3.700 | 4.222 | 3.700 | 4.190 | 4.190 | 342 |
| 2026-08-11 | 3.620 | 3.820 | 3.620 | 3.710 | 3.710 | 38 |
| 2026-08-10 | 3.500 | 3.950 | 3.480 | 3.770 | 3.770 | 3,025 |
| 2026-08-07 | 3.470 | 3.650 | 3.460 | 3.630 | 3.630 | 282 |
| 2026-08-06 | 4.170 | 4.255 | 3.750 | 3.750 | 3.750 | 3,037 |
| 2026-08-05 | 3.975 | 4.180 | 3.750 | 4.000 | 4.000 | 1,976 |
| 2026-08-04 | 4.030 | 4.180 | 3.990 | 4.180 | 4.180 | 575 |
| 2026-08-03 | 3.820 | 4.140 | 3.620 | 4.090 | 4.090 | 5,379 |
| 2026-07-31 | 3.930 | 3.990 | 3.740 | 3.740 | 3.740 | 2,273 |
| 2026-07-30 | 3.801 | 3.870 | 3.750 | 3.750 | 3.750 | 136 |
Page 1 of 21 · 1,255 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.