Cardlytics, Inc. (LON:0LEC)
London · Delayed Price · Currency is GBP · Price in USD 1.885
-0.114 (-5.72%)
At close: Aug 1, 2025
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.05 | 2.05 | 1.88 | 1.89 | 1.89 | -5.70% | 2,961 |
| Jul 31, 2025 | 2.03 | 2.10 | 2.00 | 2.00 | 2.00 | -5.71% | 15,811 |
| Jul 30, 2025 | 2.10 | 2.23 | 2.07 | 2.12 | 2.12 | 2.66% | 23,294 |
| Jul 29, 2025 | 2.38 | 2.41 | 2.05 | 2.07 | 2.07 | -13.99% | 64,915 |
| Jul 28, 2025 | 2.55 | 2.57 | 2.40 | 2.40 | 2.40 | -4.53% | 19,697 |
| Jul 25, 2025 | 2.71 | 2.74 | 2.46 | 2.52 | 2.52 | -8.84% | 43,047 |
| Jul 24, 2025 | 3.07 | 3.09 | 2.72 | 2.76 | 2.76 | -9.09% | 43,176 |
| Jul 23, 2025 | 3.04 | 3.40 | 2.72 | 3.04 | 3.04 | 4.12% | 106,542 |
| Jul 22, 2025 | 2.11 | 3.06 | 2.11 | 2.92 | 2.92 | 44.24% | 606,042 |
| Jul 21, 2025 | 1.70 | 2.07 | 1.69 | 2.02 | 2.02 | 17.43% | 171,417 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | -2.16% | 1,996 |
| Jul 17, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -2.01% | 20,006 |
| Jul 16, 2025 | 1.73 | 1.81 | 1.71 | 1.80 | 1.80 | 3.10% | 30,703 |
| Jul 15, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -1.14% | 3,317 |
| Jul 14, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | 0.69% | 4,603 |
| Jul 11, 2025 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -5.41% | 3,051 |
| Jul 10, 2025 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | 5.72% | 2,296 |
| Jul 9, 2025 | 1.80 | 1.88 | 1.71 | 1.75 | 1.75 | -5.71% | 16,309 |
| Jul 8, 2025 | 1.79 | 2.00 | 1.79 | 1.86 | 1.86 | 0.27% | 46,635 |
| Jul 7, 2025 | 1.83 | 1.88 | 1.76 | 1.85 | 1.85 | -5.18% | 20,364 |
| Jul 3, 2025 | 1.78 | 1.97 | 1.78 | 1.95 | 1.95 | 8.33% | 51,909 |
| Jul 2, 2025 | 1.67 | 1.84 | 1.65 | 1.80 | 1.80 | 2.39% | 24,166 |
| Jul 1, 2025 | 1.66 | 1.76 | 1.65 | 1.76 | 1.76 | 6.28% | 7,110 |
| Jun 30, 2025 | 1.61 | 1.70 | 1.60 | 1.66 | 1.66 | -4.34% | 7,812 |
| Jun 27, 2025 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | 2.91% | 17,082 |
| Jun 26, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 3.77% | 13,447 |
| Jun 25, 2025 | 1.65 | 1.65 | 1.55 | 1.62 | 1.62 | -1.16% | 18,518 |
| Jun 24, 2025 | 1.70 | 1.76 | 1.64 | 1.64 | 1.64 | -2.73% | 38,912 |
| Jun 23, 2025 | 1.71 | 1.78 | 1.66 | 1.69 | 1.69 | -2.32% | 9,899 |
| Jun 20, 2025 | 1.82 | 1.90 | 1.72 | 1.73 | 1.73 | -8.24% | 6,597 |
| Jun 18, 2025 | 1.95 | 2.17 | 1.88 | 1.88 | 1.88 | -0.05% | 71,105 |
| Jun 17, 2025 | 1.92 | 1.97 | 1.76 | 1.88 | 1.88 | -8.64% | 31,862 |
| Jun 16, 2025 | 1.56 | 2.13 | 1.53 | 2.06 | 2.06 | 33.27% | 244,246 |
| Jun 13, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -6.31% | 25,479 |
| Jun 12, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -4.68% | 5,705 |
| Jun 11, 2025 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 3,225 |
| Jun 10, 2025 | 1.79 | 1.81 | 1.75 | 1.79 | 1.79 | -0.28% | 1,133 |
| Jun 9, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 0.84% | 6,807 |
| Jun 6, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 3.43% | 5,842 |
| Jun 5, 2025 | 1.76 | 1.78 | 1.72 | 1.72 | 1.72 | -1.09% | 3,623 |
| Jun 4, 2025 | 1.70 | 1.82 | 1.68 | 1.74 | 1.74 | 0.64% | 18,959 |
| Jun 3, 2025 | 1.69 | 1.76 | 1.67 | 1.73 | 1.73 | -2.59% | 9,243 |
| Jun 2, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -2.95% | 22,126 |
| May 30, 2025 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | -2.71% | 3,568 |
| May 29, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.59% | 16,506 |
| May 28, 2025 | 1.85 | 1.87 | 1.80 | 1.87 | 1.87 | -1.68% | 3,701 |
| May 27, 2025 | 1.91 | 1.91 | 1.83 | 1.90 | 1.90 | 5.03% | 28,777 |
| May 23, 2025 | 1.84 | 1.89 | 1.81 | 1.81 | 1.81 | -5.73% | 4,858 |
| May 22, 2025 | 1.81 | 1.93 | 1.81 | 1.92 | 1.92 | 4.46% | 20,232 |
| May 21, 2025 | 1.97 | 1.99 | 1.84 | 1.84 | 1.84 | -7.17% | 9,070 |