Cardlytics, Inc. (LON:0LEC)
London · Delayed Price · Currency is GBP · Price in USD 0.9463
+0.0085 (0.91%)
Feb 12, 2026, 4:52 PM GMT
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.87 | 0.93 | 0.87 | 0.88 | 0.88 | -2.40% | 1,837 |
| Feb 11, 2026 | 0.92 | 0.98 | 0.89 | 0.91 | 0.90 | -5.31% | 6,131 |
| Feb 10, 2026 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | 1.93% | 35,392 |
| Feb 9, 2026 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | 1.47% | 5,953 |
| Feb 6, 2026 | 0.90 | 0.93 | 0.88 | 0.92 | 0.92 | 4.01% | 44,315 |
| Feb 5, 2026 | 0.84 | 0.90 | 0.80 | 0.89 | 0.89 | 11.06% | 30,427 |
| Feb 4, 2026 | 0.87 | 0.94 | 0.80 | 0.80 | 0.80 | -9.42% | 99,290 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.86 | 0.88 | 0.88 | -8.77% | 22,597 |
| Feb 2, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -0.33% | 20,859 |
| Jan 30, 2026 | 0.98 | 1.02 | 0.91 | 0.97 | 0.97 | -2.87% | 83,573 |
| Jan 29, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -3.38% | 52,169 |
| Jan 28, 2026 | 1.12 | 1.17 | 1.00 | 1.04 | 1.04 | -8.49% | 36,116 |
| Jan 27, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | -2.58% | 4,028 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.09 | 1.16 | 1.16 | -3.33% | 7,733 |
| Jan 23, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | -1.72% | 1,214 |
| Jan 22, 2026 | 1.19 | 1.26 | 1.17 | 1.22 | 1.22 | 8.14% | 16,995 |
| Jan 21, 2026 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -2.42% | 10,742 |
| Jan 20, 2026 | 1.17 | 1.21 | 1.08 | 1.16 | 1.16 | -5.85% | 6,472 |
| Jan 16, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -3.98% | 11,719 |
| Jan 15, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 0.71% | 29,338 |
| Jan 14, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 2.42% | 13,828 |
| Jan 13, 2026 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -4.31% | 4,143 |
| Jan 12, 2026 | 1.34 | 1.37 | 1.25 | 1.30 | 1.30 | -9.80% | 63,759 |
| Jan 9, 2026 | 1.50 | 1.55 | 1.34 | 1.44 | 1.44 | -3.10% | 103,340 |
| Jan 8, 2026 | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | 6.83% | 23,430 |
| Jan 7, 2026 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 14.78% | 55,501 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | 1.76% | 8,233 |
| Jan 5, 2026 | 1.17 | 1.20 | 1.13 | 1.19 | 1.19 | 6.25% | 28,556 |
| Jan 2, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -6.59% | 14,457 |
| Dec 31, 2025 | 1.13 | 1.20 | 1.12 | 1.20 | 1.20 | -4.84% | 75,044 |
| Dec 30, 2025 | 1.10 | 1.28 | 1.10 | 1.26 | 1.26 | 10.43% | 48,713 |
| Dec 29, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -4.92% | 6,805 |
| Dec 24, 2025 | 1.08 | 1.21 | 1.06 | 1.20 | 1.20 | 7.62% | 21,946 |
| Dec 23, 2025 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 6.19% | 26,006 |
| Dec 22, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 29,335 |
| Dec 19, 2025 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | -3.29% | 20,525 |
| Dec 18, 2025 | 0.99 | 1.10 | 0.98 | 1.07 | 1.07 | 5.45% | 36,623 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -5.61% | 56,545 |
| Dec 16, 2025 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | - | 20,490 |
| Dec 15, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -4.29% | 17,780 |
| Dec 12, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -3.37% | 15,146 |
| Dec 11, 2025 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -1.78% | 11,951 |
| Dec 10, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -2.24% | 16,399 |
| Dec 9, 2025 | 1.12 | 1.21 | 1.11 | 1.21 | 1.21 | 13.68% | 28,130 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -4.93% | 41,788 |
| Dec 5, 2025 | 1.17 | 1.22 | 1.12 | 1.12 | 1.12 | -9.35% | 33,531 |
| Dec 4, 2025 | 1.21 | 1.24 | 1.15 | 1.23 | 1.23 | 5.13% | 30,775 |
| Dec 3, 2025 | 1.04 | 1.17 | 1.04 | 1.17 | 1.17 | 7.34% | 56,489 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.06 | 1.09 | 1.09 | -9.92% | 29,425 |
| Dec 1, 2025 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | -1.63% | 9,910 |