Cardlytics, Inc. (FRA:CYX0)
Germany · Delayed Price · Currency is EUR 5.19
+0.73 (16.46%)
At close: Jun 8, 2026
FRA:CYX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 16.46% | - |
| Jun 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -8.23% | - |
| Jun 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Jun 3, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Jun 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| May 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| May 27, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 6.36% | 25 |
| May 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| May 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -9.48% | - |
| May 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| May 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 8.57% | - |
| May 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 17.71% | - |
| May 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -8.98% | - |
| May 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| May 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| May 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | - |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.93% | - |
| May 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -21.33% | - |
| May 8, 2026 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -4.00% | 50 |
| May 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| May 6, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -10.64% | - |
| May 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| May 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Apr 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Apr 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Apr 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| Apr 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.10% | - |
| Apr 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Apr 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Apr 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Apr 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.96% | - |
| Apr 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -6.21% | - |
| Apr 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.23% | - |
| Apr 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Apr 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 10.56% | - |
| Apr 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Apr 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -13.29% | - |
| Apr 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -9.90% | - |
| Apr 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Apr 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 23.26% | - |
| Apr 2, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -8.30% | - |
| Apr 1, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 16.47% | - |
| Mar 31, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.73% | - |
| Mar 30, 2026 | 7.63 | 7.63 | 7.54 | 7.54 | 7.54 | -9.51% | - |
| Mar 27, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -3.61% | - |
| Mar 26, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.14% | - |